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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 2,000 | 2,063 | 2,000 | 2,059 | +90 | +4.6% | 2,600 |
| 2018/07/30 | 2,000 | 2,000 | 1,955 | 1,969 | -31 | -1.6% | 2,700 |
| 2018/07/27 | 2,036 | 2,036 | 1,998 | 2,000 | -62 | -3% | 1,600 |
| 2018/07/26 | 2,062 | 2,062 | 2,062 | 2,062 | -1 | ±0% | 200 |
| 2018/07/25 | 2,004 | 2,190 | 1,998 | 2,063 | +72 | +3.6% | 5,500 |
| 2018/07/24 | 2,215 | 2,215 | 1,951 | 1,991 | -24 | -1.2% | 17,500 |
| 2018/07/23 | 1,980 | 2,029 | 1,963 | 2,015 | +33 | +1.7% | 4,000 |
| 2018/07/20 | 1,955 | 1,983 | 1,955 | 1,982 | +27 | +1.4% | 4,700 |
| 2018/07/19 | 1,950 | 1,960 | 1,950 | 1,955 | +18 | +0.9% | 1,000 |
| 2018/07/18 | 1,910 | 1,937 | 1,910 | 1,937 | +22 | +1.1% | 1,200 |
| 2018/07/17 | 1,915 | 1,915 | 1,860 | 1,915 | +80 | +4.4% | 14,800 |
| 2018/07/13 | 1,845 | 1,845 | 1,835 | 1,835 | -4 | -0.2% | 5,900 |
| 2018/07/12 | 1,841 | 1,853 | 1,839 | 1,839 | -1 | -0.1% | 3,800 |
| 2018/07/11 | 1,850 | 1,851 | 1,840 | 1,840 | ±0 | ±0% | 4,300 |
| 2018/07/10 | 1,840 | 1,840 | 1,840 | 1,840 | +30 | +1.7% | 2,500 |
| 2018/07/09 | 1,811 | 1,818 | 1,810 | 1,810 | ±0 | ±0% | 500 |
| 2018/07/06 | 1,810 | 1,810 | 1,810 | 1,810 | +1 | +0.1% | 800 |
| 2018/07/05 | 1,809 | 1,810 | 1,809 | 1,809 | +3 | +0.2% | 700 |
| 2018/07/04 | 1,803 | 1,806 | 1,803 | 1,806 | +4 | +0.2% | 300 |
| 2018/07/03 | 1,879 | 1,880 | 1,791 | 1,802 | -76 | -4% | 9,300 |
| 2018/07/02 | 1,880 | 1,880 | 1,878 | 1,878 | -1 | -0.1% | 1,300 |
| 2018/06/29 | 1,878 | 1,880 | 1,878 | 1,879 | +2 | +0.1% | 1,800 |
| 2018/06/28 | 1,900 | 1,900 | 1,877 | 1,877 | -33 | -1.7% | 2,200 |
| 2018/06/27 | 1,910 | 1,910 | 1,900 | 1,910 | -40 | -2.1% | 1,600 |
| 2018/06/26 | 1,979 | 1,979 | 1,950 | 1,950 | -30 | -1.5% | 2,000 |
| 2018/06/25 | 1,980 | 1,980 | 1,980 | 1,980 | -2 | -0.1% | 300 |
| 2018/06/22 | 1,986 | 1,986 | 1,982 | 1,982 | +1 | +0.1% | 800 |
| 2018/06/21 | 1,983 | 1,983 | 1,981 | 1,981 | -1 | -0.1% | 300 |
| 2018/06/20 | 1,990 | 1,990 | 1,960 | 1,982 | -10 | -0.5% | 1,300 |
| 2018/06/19 | 1,999 | 1,999 | 1,992 | 1,992 | -7 | -0.4% | 200 |
| 2018/06/18 | 2,000 | 2,000 | 1,996 | 1,999 | +9 | +0.5% | 1,000 |
| 2018/06/15 | 1,987 | 1,999 | 1,959 | 1,990 | +26 | +1.3% | 6,400 |
| 2018/06/14 | 1,965 | 1,965 | 1,964 | 1,964 | +9 | +0.5% | 200 |
| 2018/06/13 | 1,955 | 1,955 | 1,955 | 1,955 | -9 | -0.5% | 300 |
| 2018/06/12 | 1,953 | 1,964 | 1,953 | 1,964 | +13 | +0.7% | 700 |
| 2018/06/11 | 1,963 | 1,963 | 1,951 | 1,951 | -14 | -0.7% | 200 |
| 2018/06/08 | 1,965 | 1,965 | 1,965 | 1,965 | ±0 | ±0% | 300 |
| 2018/06/07 | 1,937 | 1,965 | 1,936 | 1,965 | +28 | +1.4% | 2,500 |
| 2018/06/06 | 1,937 | 1,937 | 1,937 | 1,937 | ±0 | ±0% | 100 |
| 2018/06/05 | 1,945 | 1,945 | 1,937 | 1,937 | -8 | -0.4% | 500 |
| 2018/06/04 | 1,939 | 1,945 | 1,935 | 1,945 | +6 | +0.3% | 900 |
| 2018/06/01 | 1,939 | 1,939 | 1,939 | 1,939 | ±0 | ±0% | 300 |
| 2018/05/31 | 1,916 | 1,939 | 1,916 | 1,939 | +19 | +1% | 1,600 |
| 2018/05/30 | 1,941 | 1,941 | 1,920 | 1,920 | +5 | +0.3% | 3,300 |
| 2018/05/29 | 1,916 | 1,929 | 1,915 | 1,915 | +1 | +0.1% | 1,500 |
| 2018/05/28 | 1,914 | 1,914 | 1,914 | 1,914 | - | - | 600 |
| 2018/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/24 | 1,946 | 1,946 | 1,913 | 1,913 | -33 | -1.7% | 1,500 |
| 2018/05/23 | 1,909 | 1,946 | 1,909 | 1,946 | +37 | +1.9% | 600 |
| 2018/05/22 | 1,892 | 1,912 | 1,892 | 1,909 | +27 | +1.4% | 2,400 |
1651～
1700
件表示中 / 3695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 | 144,800円 | +6.9% | +93.3% | 3.91% | 7.87倍 | 1.14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 |
| ヤマウラ | 122,200円 | -0.0% | +1.2% | 1.23% | 7.92倍 | 1.08倍 |
|
長野県内の建築、土木が中心。民間の比率高い。産業設備等のエンジ、首都圏マンション開発も |
| 洋エンジ | 66,700円 | +3.5% | +7.2% | 3.75% | 6.51倍 | 0.41倍 |
|
三井系総合エンジで国内３位。肥料、エチレンプラントに強み。三井海洋開発と洋上設備で合弁 |
| テスＨＤ | 33,000円 | +24.0% | -94.8% | 2.32% | 33.23倍 | 0.55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 |
| 三晃金 | 581,000円 | +1.4% | -8.2% | 5.94% | 8.42倍 | 0.83倍 |
|
日本製鉄系の金属屋根大手。官公需強く長尺屋根首位。緑化屋根深耕。プレハブ向け住宅部材も |
市場注目の銘柄
チャート関連のコラム
