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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/20 | 1,442 | 1,442 | 1,440 | 1,442 | ±0 | ±0% | 1,800 |
| 2017/09/19 | 1,462 | 1,469 | 1,429 | 1,442 | -14 | -1% | 7,700 |
| 2017/09/15 | 1,454 | 1,469 | 1,454 | 1,456 | -28 | -1.9% | 4,500 |
| 2017/09/14 | 1,482 | 1,489 | 1,482 | 1,484 | +1 | +0.1% | 700 |
| 2017/09/13 | 1,481 | 1,491 | 1,481 | 1,483 | - | - | 900 |
| 2017/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/11 | 1,474 | 1,476 | 1,474 | 1,476 | - | - | 300 |
| 2017/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/07 | 1,506 | 1,506 | 1,478 | 1,478 | +1 | +0.1% | 1,500 |
| 2017/09/06 | 1,485 | 1,485 | 1,477 | 1,477 | ±0 | ±0% | 700 |
| 2017/09/05 | 1,492 | 1,492 | 1,476 | 1,477 | -16 | -1.1% | 1,600 |
| 2017/09/04 | 1,495 | 1,495 | 1,493 | 1,493 | -7 | -0.5% | 400 |
| 2017/09/01 | 1,498 | 1,500 | 1,498 | 1,500 | +2 | +0.1% | 1,700 |
| 2017/08/31 | 1,496 | 1,498 | 1,496 | 1,498 | +32 | +2.2% | 500 |
| 2017/08/30 | 1,466 | 1,466 | 1,466 | 1,466 | -2 | -0.1% | 400 |
| 2017/08/29 | 1,463 | 1,468 | 1,463 | 1,468 | -13 | -0.9% | 200 |
1901～
1950
件表示中 / 3768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 | 185,800円 | -1.4% | -19.5% | 3.12% | 12.80倍 | 1.29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 |
| トヨコー | 299,200円 | +48.2% | +113.7% | 0.00% | 84.66倍 | 20.02倍 |
|
工場屋根の補修と屋外インフラのさび取りレーザー装置が２本柱。独自技術に強み。静岡拠点 |
| 大本組 | 136,100円 | +18.4% | +6.6% | 2.79% | 24.72倍 | 0.53倍 |
|
土木主体中堅から建築主体にシフト。岡山を地盤に全国展開。無人化施工技術など独自技術強み |
| 中外炉 | 405,500円 | +3.5% | +4.9% | 3.70% | 10.48倍 | 1.04倍 |
|
工業炉トップ。鉄鋼や各種産業用の熱処理設備強固。ディスプレー等の情報通信と環境分野展開 |
| 日本アクア | 87,000円 | +13.5% | +17.6% | 4.02% | 13.43倍 | 2.72倍 |
|
住宅・建築物用のウレタン断熱材を生産・施工。ヤマダＨＤ傘下のヒノキヤグループの子会社 |
市場注目の銘柄
チャート関連のコラム
