オーテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 1,575 | 1,583 | 1,570 | 1,583 | ±0 | ±0% | 1,500 |
| 2017/12/01 | 1,567 | 1,599 | 1,566 | 1,583 | +13 | +0.8% | 1,700 |
| 2017/11/30 | 1,538 | 1,578 | 1,538 | 1,570 | +40 | +2.6% | 10,700 |
| 2017/11/29 | 1,531 | 1,531 | 1,525 | 1,530 | +15 | +1% | 1,000 |
| 2017/11/28 | 1,513 | 1,527 | 1,513 | 1,515 | +2 | +0.1% | 2,500 |
| 2017/11/27 | 1,526 | 1,526 | 1,510 | 1,513 | ±0 | ±0% | 4,300 |
| 2017/11/24 | 1,529 | 1,529 | 1,500 | 1,513 | +13 | +0.9% | 11,300 |
| 2017/11/22 | 1,503 | 1,550 | 1,492 | 1,500 | -1 | -0.1% | 19,900 |
| 2017/11/21 | 1,505 | 1,515 | 1,501 | 1,501 | +11 | +0.7% | 3,500 |
| 2017/11/20 | 1,489 | 1,500 | 1,468 | 1,490 | +29 | +2% | 14,800 |
| 2017/11/17 | 1,470 | 1,470 | 1,459 | 1,461 | +11 | +0.8% | 1,600 |
| 2017/11/16 | 1,451 | 1,458 | 1,450 | 1,450 | -9 | -0.6% | 5,600 |
| 2017/11/15 | 1,498 | 1,499 | 1,459 | 1,459 | -31 | -2.1% | 1,900 |
| 2017/11/14 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 600 |
| 2017/11/13 | 1,502 | 1,502 | 1,453 | 1,490 | -10 | -0.7% | 5,100 |
| 2017/11/10 | 1,504 | 1,511 | 1,500 | 1,500 | -14 | -0.9% | 3,500 |
| 2017/11/09 | 1,521 | 1,521 | 1,514 | 1,514 | -8 | -0.5% | 400 |
| 2017/11/08 | 1,540 | 1,540 | 1,522 | 1,522 | -18 | -1.2% | 1,700 |
| 2017/11/07 | 1,546 | 1,546 | 1,540 | 1,540 | -6 | -0.4% | 300 |
| 2017/11/06 | 1,515 | 1,556 | 1,515 | 1,546 | +36 | +2.4% | 5,600 |
| 2017/11/02 | 1,511 | 1,512 | 1,510 | 1,510 | -10 | -0.7% | 5,000 |
| 2017/11/01 | 1,510 | 1,520 | 1,510 | 1,520 | +4 | +0.3% | 3,600 |
| 2017/10/31 | 1,516 | 1,516 | 1,515 | 1,516 | +12 | +0.8% | 1,100 |
| 2017/10/30 | 1,510 | 1,512 | 1,504 | 1,504 | -7 | -0.5% | 3,300 |
| 2017/10/27 | 1,509 | 1,511 | 1,509 | 1,511 | +2 | +0.1% | 2,000 |
| 2017/10/26 | 1,511 | 1,511 | 1,509 | 1,509 | -17 | -1.1% | 400 |
| 2017/10/25 | 1,520 | 1,526 | 1,519 | 1,526 | +5 | +0.3% | 3,200 |
| 2017/10/24 | 1,526 | 1,526 | 1,510 | 1,521 | -7 | -0.5% | 1,600 |
| 2017/10/23 | 1,522 | 1,533 | 1,520 | 1,528 | +18 | +1.2% | 1,200 |
| 2017/10/20 | 1,501 | 1,523 | 1,501 | 1,510 | +25 | +1.7% | 1,200 |
| 2017/10/19 | 1,485 | 1,485 | 1,485 | 1,485 | ±0 | ±0% | 200 |
| 2017/10/18 | 1,477 | 1,485 | 1,476 | 1,485 | +5 | +0.3% | 600 |
| 2017/10/17 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 200 |
| 2017/10/16 | 1,480 | 1,480 | 1,475 | 1,480 | ±0 | ±0% | 2,700 |
| 2017/10/13 | 1,475 | 1,480 | 1,473 | 1,480 | +10 | +0.7% | 700 |
| 2017/10/12 | 1,470 | 1,470 | 1,466 | 1,470 | ±0 | ±0% | 2,800 |
| 2017/10/11 | 1,464 | 1,470 | 1,456 | 1,470 | +15 | +1% | 900 |
| 2017/10/10 | 1,450 | 1,455 | 1,450 | 1,455 | +10 | +0.7% | 4,200 |
| 2017/10/06 | 1,454 | 1,454 | 1,444 | 1,445 | +5 | +0.3% | 2,400 |
| 2017/10/05 | 1,440 | 1,440 | 1,438 | 1,440 | ±0 | ±0% | 3,200 |
| 2017/10/04 | 1,459 | 1,461 | 1,437 | 1,440 | ±0 | ±0% | 6,800 |
| 2017/10/03 | 1,440 | 1,447 | 1,439 | 1,440 | -1 | -0.1% | 2,400 |
| 2017/10/02 | 1,459 | 1,466 | 1,441 | 1,441 | -18 | -1.2% | 3,800 |
| 2017/09/29 | 1,475 | 1,475 | 1,459 | 1,459 | -14 | -1% | 900 |
| 2017/09/28 | 1,471 | 1,473 | 1,460 | 1,473 | -16 | -1.1% | 1,700 |
| 2017/09/27 | 1,469 | 1,500 | 1,469 | 1,489 | +46 | +3.2% | 600 |
| 2017/09/26 | 1,440 | 1,460 | 1,440 | 1,443 | +3 | +0.2% | 1,900 |
| 2017/09/25 | 1,440 | 1,440 | 1,440 | 1,440 | +4 | +0.3% | 900 |
| 2017/09/22 | 1,471 | 1,471 | 1,436 | 1,436 | -5 | -0.3% | 3,000 |
| 2017/09/21 | 1,444 | 1,451 | 1,440 | 1,441 | -1 | -0.1% | 3,100 |
1801～
1850
件表示中 / 3684件
類似銘柄と比較する
現在ご覧いただいている「オーテック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オーテック | 134,700円 | +6.2% | +70.3% | 3.96% | 8.70倍 | 1.06倍 |
|
工場・ビル空調自動制御設備の建設、施工、メンテなどが柱。建築設備資材や機器販売も展開 |
| 大成温 | 363,500円 | -1.4% | +0.5% | 3.63% | 8.80倍 | 0.80倍 |
|
空調、給水など設備工事中堅。中国、米国ハワイ、ベトナム、シンガポールなど海外に展開 |
| 北野建 | 382,500円 | +1.2% | -31.0% | 2.61% | 9.68倍 | 0.52倍 |
|
長野地盤、民間建築主力。首都圏の比重は約５割。子会社通じホテル、ゴルフ場などに多角化 |
| テスＨＤ | 32,100円 | +24.0% | -94.8% | 2.39% | 32.33倍 | 0.53倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| 田辺工 | 207,500円 | +0.3% | +28.4% | 3.61% | 9.90倍 | 0.92倍 |
|
化学プラントを主体とする中堅総合プラント工事会社。関東、中部が地盤。タイで表面処理事業 |
市場注目の銘柄
チャート関連のコラム
