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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 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 |
2001～
2050
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 | 299,200円 | +48.2% | +113.7% | 0.00% | 84.66倍 | 20.02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 | 136,100円 | +18.4% | +6.6% | 2.79% | 24.72倍 | 0.53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 | 87,000円 | +13.5% | +17.6% | 4.02% | 13.43倍 | 2.72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
