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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 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 |
| 2017/06/15 | 1,489 | 1,489 | 1,470 | 1,470 | +11 | +0.8% | 3,700 |
| 2017/06/14 | 1,447 | 1,460 | 1,400 | 1,459 | +12 | +0.8% | 6,100 |
| 2017/06/13 | 1,479 | 1,479 | 1,428 | 1,447 | -32 | -2.2% | 3,900 |
| 2017/06/12 | 1,487 | 1,500 | 1,479 | 1,479 | +19 | +1.3% | 1,000 |
| 2017/06/09 | 1,472 | 1,472 | 1,460 | 1,460 | -12 | -0.8% | 2,700 |
| 2017/06/08 | 1,477 | 1,477 | 1,470 | 1,472 | -6 | -0.4% | 900 |
| 2017/06/07 | 1,478 | 1,479 | 1,441 | 1,478 | ±0 | ±0% | 1,800 |
| 2017/06/06 | 1,467 | 1,478 | 1,453 | 1,478 | +11 | +0.7% | 2,300 |
| 2017/06/05 | 1,436 | 1,467 | 1,436 | 1,467 | +27 | +1.9% | 2,200 |
| 2017/06/02 | 1,450 | 1,450 | 1,440 | 1,440 | +7 | +0.5% | 1,600 |
| 2017/06/01 | 1,426 | 1,440 | 1,413 | 1,433 | +8 | +0.6% | 3,900 |
| 2017/05/31 | 1,434 | 1,440 | 1,425 | 1,425 | +6 | +0.4% | 1,900 |
| 2017/05/30 | 1,420 | 1,432 | 1,410 | 1,419 | -1 | -0.1% | 2,300 |
| 2017/05/29 | 1,425 | 1,429 | 1,420 | 1,420 | +14 | +1% | 2,100 |
| 2017/05/26 | 1,410 | 1,410 | 1,405 | 1,406 | +1 | +0.1% | 1,000 |
| 2017/05/25 | 1,392 | 1,406 | 1,390 | 1,405 | +11 | +0.8% | 2,500 |
| 2017/05/24 | 1,406 | 1,406 | 1,385 | 1,394 | +1 | +0.1% | 6,800 |
| 2017/05/23 | 1,390 | 1,398 | 1,390 | 1,393 | +7 | +0.5% | 3,500 |
| 2017/05/22 | 1,416 | 1,416 | 1,386 | 1,386 | ±0 | ±0% | 9,200 |
| 2017/05/19 | 1,404 | 1,404 | 1,386 | 1,386 | +4 | +0.3% | 1,900 |
| 2017/05/18 | 1,421 | 1,421 | 1,379 | 1,382 | -39 | -2.7% | 4,100 |
| 2017/05/17 | 1,465 | 1,465 | 1,372 | 1,421 | -58 | -3.9% | 12,000 |
| 2017/05/16 | 1,495 | 1,495 | 1,465 | 1,479 | -23 | -1.5% | 3,000 |
1901～
1950
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
