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 |
|---|---|---|---|---|---|---|---|
| 2018/01/16 | 1,718 | 1,718 | 1,716 | 1,717 | -2 | -0.1% | 1,100 |
| 2018/01/15 | 1,675 | 1,719 | 1,671 | 1,719 | +44 | +2.6% | 4,800 |
| 2018/01/12 | 1,659 | 1,675 | 1,658 | 1,675 | +8 | +0.5% | 1,800 |
| 2018/01/11 | 1,679 | 1,679 | 1,660 | 1,667 | +2 | +0.1% | 500 |
| 2018/01/10 | 1,649 | 1,730 | 1,647 | 1,665 | +25 | +1.5% | 2,600 |
| 2018/01/09 | 1,625 | 1,650 | 1,625 | 1,640 | +20 | +1.2% | 3,200 |
| 2018/01/05 | 1,620 | 1,620 | 1,615 | 1,620 | -5 | -0.3% | 1,600 |
| 2018/01/04 | 1,600 | 1,630 | 1,600 | 1,625 | +35 | +2.2% | 1,800 |
| 2017/12/29 | 1,588 | 1,590 | 1,586 | 1,590 | +2 | +0.1% | 1,500 |
| 2017/12/28 | 1,588 | 1,588 | 1,588 | 1,588 | +5 | +0.3% | 100 |
| 2017/12/27 | 1,591 | 1,591 | 1,583 | 1,583 | +6 | +0.4% | 1,200 |
| 2017/12/26 | 1,577 | 1,580 | 1,577 | 1,577 | ±0 | ±0% | 2,800 |
| 2017/12/25 | 1,571 | 1,578 | 1,570 | 1,577 | +6 | +0.4% | 2,500 |
| 2017/12/22 | 1,572 | 1,576 | 1,569 | 1,571 | ±0 | ±0% | 4,700 |
| 2017/12/21 | 1,574 | 1,576 | 1,571 | 1,571 | +10 | +0.6% | 2,000 |
| 2017/12/20 | 1,570 | 1,572 | 1,561 | 1,561 | +1 | +0.1% | 2,600 |
| 2017/12/19 | 1,555 | 1,565 | 1,555 | 1,560 | +5 | +0.3% | 2,200 |
| 2017/12/18 | 1,569 | 1,569 | 1,555 | 1,555 | -16 | -1% | 5,500 |
| 2017/12/15 | 1,558 | 1,571 | 1,558 | 1,571 | -24 | -1.5% | 10,500 |
| 2017/12/14 | 1,586 | 1,595 | 1,586 | 1,595 | +9 | +0.6% | 1,700 |
| 2017/12/13 | 1,583 | 1,598 | 1,583 | 1,586 | -3 | -0.2% | 1,800 |
| 2017/12/12 | 1,599 | 1,600 | 1,581 | 1,589 | +3 | +0.2% | 4,100 |
| 2017/12/11 | 1,624 | 1,624 | 1,585 | 1,586 | +15 | +1% | 1,700 |
| 2017/12/08 | 1,582 | 1,584 | 1,571 | 1,571 | +1 | +0.1% | 1,900 |
| 2017/12/07 | 1,560 | 1,570 | 1,560 | 1,570 | +10 | +0.6% | 1,500 |
| 2017/12/06 | 1,552 | 1,561 | 1,552 | 1,560 | +9 | +0.6% | 600 |
| 2017/12/05 | 1,587 | 1,587 | 1,541 | 1,551 | -32 | -2% | 4,500 |
| 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 |
1801～
1850
件表示中 / 3711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 | 131,900円 | -1.4% | -19.5% | 4.40% | 9.08倍 | 0.92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 |
| 大末建 | 218,700円 | +8.3% | -9.7% | 4.94% | 10.16倍 | 0.99倍 |
|
マンション等民間建築が主体。関西主力だが首都圏の比重高まる。ミサワホームと資本業務提携 |
| 田辺工 | 213,000円 | +4.3% | +3.7% | 4.32% | 8.27倍 | 0.89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 |
| イチケン | 304,000円 | 0.0% | -23.5% | 4.61% | 6.31倍 | 0.65倍 |
|
商業施設の新築・内改装が主力の建築中堅。首都圏、関西地盤に全国展開。筆頭株主はマルハン |
| 弘電社 | 225,000円 | +7.0% | +1.0% | 3.73% | 9.58倍 | 0.90倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
市場注目の銘柄
チャート関連のコラム
