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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,738 | 1,738 | 1,717 | 1,717 | -20 | -1.2% | 900 |
| 2018/04/06 | 1,735 | 1,737 | 1,735 | 1,737 | +2 | +0.1% | 1,800 |
| 2018/04/05 | 1,716 | 1,743 | 1,716 | 1,735 | +10 | +0.6% | 1,500 |
| 2018/04/04 | 1,766 | 1,766 | 1,725 | 1,725 | -41 | -2.3% | 700 |
| 2018/04/03 | 1,765 | 1,766 | 1,761 | 1,766 | +1 | +0.1% | 400 |
| 2018/04/02 | 1,766 | 1,766 | 1,765 | 1,765 | -2 | -0.1% | 500 |
| 2018/03/30 | 1,768 | 1,768 | 1,760 | 1,767 | +25 | +1.4% | 1,400 |
| 2018/03/29 | 1,725 | 1,743 | 1,725 | 1,742 | +39 | +2.3% | 1,700 |
| 2018/03/28 | 1,770 | 1,770 | 1,703 | 1,703 | -86 | -4.8% | 1,300 |
| 2018/03/27 | 1,780 | 1,789 | 1,770 | 1,789 | +20 | +1.1% | 2,100 |
| 2018/03/26 | 1,770 | 1,809 | 1,768 | 1,769 | -1 | -0.1% | 3,000 |
| 2018/03/23 | 1,771 | 1,771 | 1,770 | 1,770 | -18 | -1% | 1,400 |
| 2018/03/22 | 1,813 | 1,813 | 1,780 | 1,788 | +8 | +0.4% | 1,100 |
| 2018/03/20 | 1,781 | 1,781 | 1,780 | 1,780 | +10 | +0.6% | 500 |
| 2018/03/19 | 1,779 | 1,789 | 1,770 | 1,770 | ±0 | ±0% | 600 |
| 2018/03/16 | 1,783 | 1,783 | 1,770 | 1,770 | -11 | -0.6% | 1,800 |
| 2018/03/15 | 1,819 | 1,819 | 1,781 | 1,781 | +2 | +0.1% | 1,000 |
| 2018/03/14 | 1,771 | 1,780 | 1,771 | 1,779 | -7 | -0.4% | 2,700 |
| 2018/03/13 | 1,802 | 1,802 | 1,767 | 1,786 | -16 | -0.9% | 2,000 |
| 2018/03/12 | 1,801 | 1,802 | 1,801 | 1,802 | +1 | +0.1% | 700 |
| 2018/03/09 | 1,800 | 1,809 | 1,800 | 1,801 | +1 | +0.1% | 300 |
| 2018/03/08 | 1,800 | 1,807 | 1,777 | 1,800 | +1 | +0.1% | 600 |
| 2018/03/07 | 1,773 | 1,799 | 1,773 | 1,799 | +27 | +1.5% | 1,100 |
| 2018/03/06 | 1,822 | 1,823 | 1,772 | 1,772 | -50 | -2.7% | 600 |
| 2018/03/05 | 1,822 | 1,822 | 1,767 | 1,822 | ±0 | ±0% | 4,000 |
| 2018/03/02 | 1,854 | 1,854 | 1,821 | 1,822 | -33 | -1.8% | 700 |
| 2018/03/01 | 1,855 | 1,855 | 1,855 | 1,855 | -49 | -2.6% | 700 |
| 2018/02/28 | 1,909 | 1,909 | 1,902 | 1,904 | +52 | +2.8% | 800 |
| 2018/02/27 | 1,877 | 1,877 | 1,852 | 1,852 | -24 | -1.3% | 900 |
| 2018/02/26 | 1,888 | 1,911 | 1,876 | 1,876 | -37 | -1.9% | 700 |
| 2018/02/23 | 1,915 | 1,915 | 1,853 | 1,913 | +38 | +2% | 5,100 |
| 2018/02/22 | 1,830 | 1,875 | 1,802 | 1,875 | +65 | +3.6% | 3,500 |
| 2018/02/21 | 1,825 | 1,825 | 1,801 | 1,810 | ±0 | ±0% | 900 |
| 2018/02/20 | 1,799 | 1,810 | 1,799 | 1,810 | +11 | +0.6% | 1,100 |
| 2018/02/19 | 1,799 | 1,799 | 1,799 | 1,799 | +29 | +1.6% | 600 |
| 2018/02/16 | 1,760 | 1,775 | 1,759 | 1,770 | +30 | +1.7% | 1,800 |
| 2018/02/15 | 1,719 | 1,750 | 1,719 | 1,740 | -19 | -1.1% | 4,500 |
| 2018/02/14 | 1,752 | 1,768 | 1,744 | 1,759 | -9 | -0.5% | 6,200 |
| 2018/02/13 | 1,757 | 1,769 | 1,751 | 1,768 | +11 | +0.6% | 4,100 |
| 2018/02/09 | 1,731 | 1,759 | 1,680 | 1,757 | +1 | +0.1% | 8,800 |
| 2018/02/08 | 1,757 | 1,757 | 1,752 | 1,756 | -1 | -0.1% | 700 |
| 2018/02/07 | 1,719 | 1,758 | 1,719 | 1,757 | +82 | +4.9% | 8,500 |
| 2018/02/06 | 1,653 | 1,675 | 1,601 | 1,675 | -85 | -4.8% | 8,500 |
| 2018/02/05 | 1,796 | 1,796 | 1,743 | 1,760 | -39 | -2.2% | 3,100 |
| 2018/02/02 | 1,790 | 1,809 | 1,770 | 1,799 | -1 | -0.1% | 16,600 |
| 2018/02/01 | 1,765 | 1,800 | 1,756 | 1,800 | +30 | +1.7% | 6,300 |
| 2018/01/31 | 1,768 | 1,775 | 1,765 | 1,770 | -13 | -0.7% | 2,100 |
| 2018/01/30 | 1,778 | 1,783 | 1,751 | 1,783 | +5 | +0.3% | 7,800 |
| 2018/01/29 | 1,754 | 1,779 | 1,739 | 1,778 | +8 | +0.5% | 2,200 |
| 2018/01/26 | 1,760 | 1,770 | 1,760 | 1,770 | +10 | +0.6% | 600 |
1801～
1850
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 | 308,500円 | +48.2% | +113.7% | 0.00% | 87.29倍 | 20.64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 | 138,000円 | +18.4% | +6.6% | 2.75% | 25.07倍 | 0.54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 | 87,700円 | +13.5% | +17.6% | 3.99% | 13.54倍 | 2.74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
