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 |
|---|---|---|---|---|---|---|---|
| 2017/03/27 | 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 |
| 2017/02/28 | 1,440 | 1,456 | 1,439 | 1,455 | +23 | +1.6% | 8,500 |
| 2017/02/27 | 1,420 | 1,434 | 1,410 | 1,432 | +16 | +1.1% | 7,400 |
| 2017/02/24 | 1,422 | 1,453 | 1,403 | 1,416 | -28 | -1.9% | 15,900 |
| 2017/02/23 | 1,485 | 1,485 | 1,420 | 1,444 | -11 | -0.8% | 5,700 |
| 2017/02/22 | 1,390 | 1,480 | 1,389 | 1,455 | +70 | +5.1% | 11,000 |
| 2017/02/21 | 1,390 | 1,401 | 1,352 | 1,385 | -5 | -0.4% | 5,000 |
| 2017/02/20 | 1,368 | 1,394 | 1,359 | 1,390 | +35 | +2.6% | 7,000 |
| 2017/02/17 | 1,350 | 1,361 | 1,350 | 1,355 | +8 | +0.6% | 5,200 |
| 2017/02/16 | 1,362 | 1,362 | 1,342 | 1,347 | -9 | -0.7% | 4,500 |
| 2017/02/15 | 1,365 | 1,365 | 1,343 | 1,356 | +6 | +0.4% | 3,100 |
| 2017/02/14 | 1,350 | 1,350 | 1,337 | 1,350 | -4 | -0.3% | 2,600 |
| 2017/02/13 | 1,380 | 1,385 | 1,315 | 1,354 | +4 | +0.3% | 8,700 |
| 2017/02/10 | 1,323 | 1,352 | 1,323 | 1,350 | ±0 | ±0% | 6,700 |
| 2017/02/09 | 1,400 | 1,410 | 1,320 | 1,350 | -28 | -2% | 19,100 |
| 2017/02/08 | 1,363 | 1,380 | 1,350 | 1,378 | -11 | -0.8% | 11,300 |
| 2017/02/07 | 1,406 | 1,406 | 1,375 | 1,389 | -13 | -0.9% | 16,700 |
| 2017/02/06 | 1,322 | 1,420 | 1,322 | 1,402 | +80 | +6.1% | 18,800 |
| 2017/02/03 | 1,331 | 1,331 | 1,320 | 1,322 | +2 | +0.2% | 4,800 |
| 2017/02/02 | 1,310 | 1,324 | 1,310 | 1,320 | -10 | -0.8% | 1,400 |
| 2017/02/01 | 1,328 | 1,344 | 1,321 | 1,330 | -6 | -0.4% | 5,700 |
| 2017/01/31 | 1,345 | 1,345 | 1,335 | 1,336 | -14 | -1% | 3,000 |
| 2017/01/30 | 1,321 | 1,350 | 1,320 | 1,350 | +20 | +1.5% | 8,600 |
| 2017/01/27 | 1,350 | 1,350 | 1,316 | 1,330 | -20 | -1.5% | 10,400 |
| 2017/01/26 | 1,358 | 1,365 | 1,345 | 1,350 | ±0 | ±0% | 10,600 |
| 2017/01/25 | 1,285 | 1,350 | 1,283 | 1,350 | +65 | +5.1% | 19,300 |
| 2017/01/24 | 1,313 | 1,313 | 1,271 | 1,285 | -11 | -0.8% | 7,600 |
| 2017/01/23 | 1,270 | 1,330 | 1,269 | 1,296 | +56 | +4.5% | 19,700 |
| 2017/01/20 | 1,234 | 1,260 | 1,234 | 1,240 | +7 | +0.6% | 6,800 |
| 2017/01/19 | 1,262 | 1,280 | 1,223 | 1,233 | -5 | -0.4% | 5,000 |
| 2017/01/18 | 1,197 | 1,238 | 1,190 | 1,238 | +33 | +2.7% | 4,900 |
| 2017/01/17 | 1,237 | 1,249 | 1,187 | 1,205 | -45 | -3.6% | 7,400 |
| 2017/01/16 | 1,265 | 1,283 | 1,250 | 1,250 | -15 | -1.2% | 3,200 |
2001～
2050
件表示中 / 3713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 | 130,300円 | -1.4% | -19.5% | 4.45% | 8.97倍 | 0.90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 |
| ナカノフドー | 68,000円 | +17.6% | +2.0% | 3.24% | 8.99倍 | 0.55倍 |
|
医療、物流など多彩な民間建築が主体の中堅ゼネコン。東南アジアでの高層住宅、工場等に実績 |
| 大末建 | 215,700円 | +8.3% | -9.7% | 5.01% | 10.02倍 | 0.98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 |
| イチケン | 304,500円 | 0.0% | -23.5% | 4.60% | 6.32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 | 223,000円 | +7.0% | +1.0% | 3.77% | 9.50倍 | 0.89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
