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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 1,520 | 1,520 | 1,501 | 1,502 | -67 | -4.3% | 4,800 |
| 2017/05/12 | 1,560 | 1,569 | 1,535 | 1,569 | +3 | +0.2% | 4,000 |
| 2017/05/11 | 1,568 | 1,568 | 1,557 | 1,566 | +31 | +2% | 2,800 |
| 2017/05/10 | 1,530 | 1,556 | 1,514 | 1,535 | -7 | -0.5% | 4,200 |
| 2017/05/09 | 1,538 | 1,542 | 1,531 | 1,542 | +4 | +0.3% | 3,200 |
| 2017/05/08 | 1,525 | 1,547 | 1,525 | 1,538 | +13 | +0.9% | 3,800 |
| 2017/05/02 | 1,505 | 1,544 | 1,505 | 1,525 | +10 | +0.7% | 2,300 |
| 2017/05/01 | 1,505 | 1,515 | 1,465 | 1,515 | +10 | +0.7% | 1,700 |
| 2017/04/28 | 1,519 | 1,519 | 1,505 | 1,505 | +5 | +0.3% | 1,800 |
| 2017/04/27 | 1,485 | 1,500 | 1,485 | 1,500 | +15 | +1% | 1,100 |
| 2017/04/26 | 1,488 | 1,500 | 1,485 | 1,485 | +25 | +1.7% | 1,500 |
| 2017/04/25 | 1,470 | 1,472 | 1,450 | 1,460 | -9 | -0.6% | 3,300 |
| 2017/04/24 | 1,469 | 1,469 | 1,461 | 1,469 | +27 | +1.9% | 3,500 |
| 2017/04/21 | 1,411 | 1,442 | 1,403 | 1,442 | +22 | +1.5% | 3,200 |
| 2017/04/20 | 1,408 | 1,420 | 1,400 | 1,420 | +22 | +1.6% | 2,300 |
| 2017/04/19 | 1,386 | 1,398 | 1,386 | 1,398 | +8 | +0.6% | 1,500 |
| 2017/04/18 | 1,372 | 1,396 | 1,372 | 1,390 | +25 | +1.8% | 600 |
| 2017/04/17 | 1,323 | 1,365 | 1,320 | 1,365 | -45 | -3.2% | 13,200 |
| 2017/04/14 | 1,381 | 1,412 | 1,381 | 1,410 | +29 | +2.1% | 1,700 |
| 2017/04/13 | 1,334 | 1,381 | 1,320 | 1,381 | +17 | +1.2% | 7,900 |
| 2017/04/12 | 1,415 | 1,415 | 1,364 | 1,364 | -61 | -4.3% | 4,900 |
| 2017/04/11 | 1,428 | 1,429 | 1,425 | 1,425 | +1 | +0.1% | 1,100 |
| 2017/04/10 | 1,432 | 1,432 | 1,424 | 1,424 | -8 | -0.6% | 2,900 |
| 2017/04/07 | 1,444 | 1,464 | 1,432 | 1,432 | -18 | -1.2% | 2,900 |
| 2017/04/06 | 1,471 | 1,507 | 1,450 | 1,450 | -57 | -3.8% | 6,200 |
| 2017/04/05 | 1,464 | 1,507 | 1,460 | 1,507 | +13 | +0.9% | 5,400 |
| 2017/04/04 | 1,548 | 1,550 | 1,475 | 1,494 | -52 | -3.4% | 7,700 |
| 2017/04/03 | 1,561 | 1,562 | 1,545 | 1,546 | -15 | -1% | 4,400 |
| 2017/03/31 | 1,601 | 1,601 | 1,552 | 1,561 | -33 | -2.1% | 5,000 |
| 2017/03/30 | 1,631 | 1,631 | 1,589 | 1,594 | -37 | -2.3% | 3,800 |
| 2017/03/29 | 1,672 | 1,672 | 1,620 | 1,631 | -29 | -1.7% | 9,600 |
| 2017/03/28 | 1,727 | 1,840 | 1,660 | 1,660 | +133 | +8.7% | 82,100 |
| 2017/03/27 | 1,528 | 1,530 | 1,515 | 1,527 | +18 | +1.2% | 3,700 |
| 2017/03/24 | 1,529 | 1,529 | 1,509 | 1,509 | -20 | -1.3% | 3,400 |
| 2017/03/23 | 1,507 | 1,529 | 1,507 | 1,529 | +17 | +1.1% | 1,900 |
| 2017/03/22 | 1,514 | 1,514 | 1,494 | 1,512 | -7 | -0.5% | 2,900 |
| 2017/03/21 | 1,500 | 1,520 | 1,475 | 1,519 | +11 | +0.7% | 4,500 |
| 2017/03/17 | 1,528 | 1,528 | 1,508 | 1,508 | -20 | -1.3% | 2,400 |
| 2017/03/16 | 1,483 | 1,534 | 1,482 | 1,528 | +44 | +3% | 5,500 |
| 2017/03/15 | 1,496 | 1,496 | 1,483 | 1,484 | -10 | -0.7% | 3,200 |
| 2017/03/14 | 1,484 | 1,500 | 1,484 | 1,494 | +2 | +0.1% | 2,200 |
| 2017/03/13 | 1,496 | 1,505 | 1,477 | 1,492 | -9 | -0.6% | 7,100 |
| 2017/03/10 | 1,493 | 1,514 | 1,493 | 1,501 | -19 | -1.3% | 9,000 |
| 2017/03/09 | 1,539 | 1,539 | 1,502 | 1,520 | +1 | +0.1% | 3,900 |
| 2017/03/08 | 1,522 | 1,525 | 1,500 | 1,519 | +19 | +1.3% | 4,800 |
| 2017/03/07 | 1,502 | 1,530 | 1,470 | 1,500 | -15 | -1% | 20,200 |
| 2017/03/06 | 1,546 | 1,552 | 1,515 | 1,515 | -44 | -2.8% | 8,000 |
| 2017/03/03 | 1,530 | 1,565 | 1,524 | 1,559 | +34 | +2.2% | 13,900 |
| 2017/03/02 | 1,512 | 1,525 | 1,483 | 1,525 | +73 | +5% | 16,100 |
| 2017/03/01 | 1,480 | 1,480 | 1,420 | 1,452 | -3 | -0.2% | 11,800 |
1951～
2000
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
