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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,485 | 1,485 | 1,481 | 1,481 | -4 | -0.3% | 500 |
| 2017/08/25 | 1,480 | 1,485 | 1,480 | 1,485 | +4 | +0.3% | 600 |
| 2017/08/24 | 1,499 | 1,499 | 1,481 | 1,481 | +1 | +0.1% | 1,500 |
| 2017/08/23 | 1,476 | 1,485 | 1,475 | 1,480 | +26 | +1.8% | 600 |
| 2017/08/22 | 1,484 | 1,484 | 1,454 | 1,454 | +37 | +2.6% | 800 |
| 2017/08/21 | 1,438 | 1,438 | 1,417 | 1,417 | -22 | -1.5% | 300 |
| 2017/08/18 | 1,436 | 1,439 | 1,429 | 1,439 | -4 | -0.3% | 1,400 |
| 2017/08/17 | 1,444 | 1,444 | 1,441 | 1,443 | -17 | -1.2% | 1,400 |
| 2017/08/16 | 1,460 | 1,462 | 1,460 | 1,460 | ±0 | ±0% | 2,100 |
| 2017/08/15 | 1,476 | 1,476 | 1,440 | 1,460 | +3 | +0.2% | 3,300 |
| 2017/08/14 | 1,460 | 1,470 | 1,457 | 1,457 | -22 | -1.5% | 1,000 |
| 2017/08/10 | 1,479 | 1,480 | 1,471 | 1,479 | -1 | -0.1% | 4,100 |
| 2017/08/09 | 1,448 | 1,480 | 1,440 | 1,480 | -53 | -3.5% | 6,500 |
| 2017/08/08 | 1,533 | 1,533 | 1,533 | 1,533 | +20 | +1.3% | 200 |
| 2017/08/07 | 1,506 | 1,515 | 1,506 | 1,513 | -14 | -0.9% | 2,500 |
| 2017/08/04 | 1,545 | 1,545 | 1,526 | 1,527 | -18 | -1.2% | 400 |
| 2017/08/03 | 1,574 | 1,574 | 1,542 | 1,545 | - | - | 400 |
| 2017/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/01 | 1,532 | 1,578 | 1,532 | 1,547 | -24 | -1.5% | 1,600 |
| 2017/07/31 | 1,588 | 1,589 | 1,571 | 1,571 | +9 | +0.6% | 1,300 |
| 2017/07/28 | 1,588 | 1,588 | 1,562 | 1,562 | -10 | -0.6% | 300 |
| 2017/07/27 | 1,561 | 1,572 | 1,561 | 1,572 | +11 | +0.7% | 1,000 |
| 2017/07/26 | 1,552 | 1,590 | 1,551 | 1,561 | +6 | +0.4% | 5,100 |
| 2017/07/25 | 1,572 | 1,572 | 1,555 | 1,555 | -19 | -1.2% | 1,000 |
| 2017/07/24 | 1,599 | 1,599 | 1,561 | 1,574 | +29 | +1.9% | 13,400 |
| 2017/07/21 | 1,512 | 1,545 | 1,511 | 1,545 | +30 | +2% | 3,500 |
| 2017/07/20 | 1,480 | 1,519 | 1,480 | 1,515 | +36 | +2.4% | 4,600 |
| 2017/07/19 | 1,478 | 1,480 | 1,475 | 1,479 | +12 | +0.8% | 2,500 |
| 2017/07/18 | 1,480 | 1,480 | 1,467 | 1,467 | -15 | -1% | 9,200 |
| 2017/07/14 | 1,490 | 1,490 | 1,480 | 1,482 | -4 | -0.3% | 4,400 |
| 2017/07/13 | 1,460 | 1,486 | 1,460 | 1,486 | -4 | -0.3% | 6,600 |
| 2017/07/12 | 1,490 | 1,491 | 1,489 | 1,490 | ±0 | ±0% | 1,300 |
| 2017/07/11 | 1,480 | 1,500 | 1,480 | 1,490 | +10 | +0.7% | 2,200 |
| 2017/07/10 | 1,477 | 1,480 | 1,469 | 1,480 | +2 | +0.1% | 800 |
| 2017/07/07 | 1,478 | 1,478 | 1,478 | 1,478 | -1 | -0.1% | 700 |
| 2017/07/06 | 1,462 | 1,480 | 1,460 | 1,479 | +18 | +1.2% | 2,600 |
| 2017/07/05 | 1,465 | 1,465 | 1,461 | 1,461 | -1 | -0.1% | 1,200 |
| 2017/07/04 | 1,465 | 1,465 | 1,461 | 1,462 | +1 | +0.1% | 600 |
| 2017/07/03 | 1,451 | 1,469 | 1,442 | 1,461 | +10 | +0.7% | 3,900 |
| 2017/06/30 | 1,450 | 1,451 | 1,450 | 1,451 | ±0 | ±0% | 900 |
| 2017/06/29 | 1,468 | 1,480 | 1,451 | 1,451 | -6 | -0.4% | 1,400 |
| 2017/06/28 | 1,457 | 1,457 | 1,457 | 1,457 | +12 | +0.8% | 500 |
| 2017/06/27 | 1,451 | 1,451 | 1,445 | 1,445 | -6 | -0.4% | 300 |
| 2017/06/26 | 1,468 | 1,468 | 1,451 | 1,451 | +8 | +0.6% | 600 |
| 2017/06/23 | 1,464 | 1,473 | 1,443 | 1,443 | +2 | +0.1% | 3,200 |
| 2017/06/22 | 1,444 | 1,450 | 1,441 | 1,441 | -33 | -2.2% | 2,800 |
| 2017/06/21 | 1,437 | 1,474 | 1,436 | 1,474 | +37 | +2.6% | 1,200 |
| 2017/06/20 | 1,452 | 1,453 | 1,435 | 1,437 | -4 | -0.3% | 3,100 |
| 2017/06/19 | 1,473 | 1,480 | 1,440 | 1,441 | -40 | -2.7% | 4,600 |
| 2017/06/16 | 1,479 | 1,481 | 1,470 | 1,481 | +11 | +0.7% | 600 |
1951～
2000
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
