イノ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,804 | 1,821 | 1,788 | 1,806 | +2 | +0.1% | 35,600 |
| 2024/04/25 | 1,823 | 1,828 | 1,804 | 1,804 | -37 | -2% | 20,600 |
| 2024/04/24 | 1,799 | 1,852 | 1,799 | 1,841 | +50 | +2.8% | 34,300 |
| 2024/04/23 | 1,791 | 1,811 | 1,773 | 1,791 | ±0 | ±0% | 21,000 |
| 2024/04/22 | 1,817 | 1,817 | 1,775 | 1,791 | -11 | -0.6% | 26,100 |
| 2024/04/19 | 1,830 | 1,830 | 1,772 | 1,802 | -44 | -2.4% | 51,600 |
| 2024/04/18 | 1,792 | 1,849 | 1,792 | 1,846 | +37 | +2% | 37,100 |
| 2024/04/17 | 1,817 | 1,826 | 1,791 | 1,809 | -4 | -0.2% | 36,100 |
| 2024/04/16 | 1,856 | 1,858 | 1,808 | 1,813 | -52 | -2.8% | 47,300 |
| 2024/04/15 | 1,856 | 1,870 | 1,845 | 1,865 | -16 | -0.9% | 28,300 |
| 2024/04/12 | 1,921 | 1,925 | 1,881 | 1,881 | -32 | -1.7% | 30,400 |
| 2024/04/11 | 1,911 | 1,925 | 1,891 | 1,913 | -10 | -0.5% | 29,900 |
| 2024/04/10 | 1,900 | 1,927 | 1,895 | 1,923 | +26 | +1.4% | 32,800 |
| 2024/04/09 | 1,885 | 1,902 | 1,885 | 1,897 | +16 | +0.9% | 26,300 |
| 2024/04/08 | 1,903 | 1,914 | 1,870 | 1,881 | -17 | -0.9% | 27,000 |
| 2024/04/05 | 1,864 | 1,902 | 1,850 | 1,898 | +5 | +0.3% | 29,300 |
| 2024/04/04 | 1,905 | 1,909 | 1,893 | 1,893 | -7 | -0.4% | 36,800 |
| 2024/04/03 | 1,882 | 1,912 | 1,861 | 1,900 | -18 | -0.9% | 41,300 |
| 2024/04/02 | 1,968 | 1,968 | 1,909 | 1,918 | -53 | -2.7% | 42,000 |
| 2024/04/01 | 2,024 | 2,029 | 1,968 | 1,971 | -53 | -2.6% | 34,800 |
| 2024/03/29 | 1,993 | 2,025 | 1,971 | 2,024 | +31 | +1.6% | 30,200 |
| 2024/03/28 | 2,010 | 2,010 | 1,969 | 1,993 | -55 | -2.7% | 41,000 |
| 2024/03/27 | 2,013 | 2,070 | 1,990 | 2,048 | +60 | +3% | 75,700 |
| 2024/03/26 | 1,973 | 2,000 | 1,971 | 1,988 | -1 | -0.1% | 28,900 |
| 2024/03/25 | 2,010 | 2,016 | 1,989 | 1,989 | -32 | -1.6% | 35,500 |
| 2024/03/22 | 2,032 | 2,034 | 2,015 | 2,021 | +9 | +0.4% | 23,300 |
| 2024/03/21 | 2,051 | 2,057 | 2,011 | 2,012 | +8 | +0.4% | 31,900 |
| 2024/03/19 | 1,985 | 2,012 | 1,972 | 2,004 | +19 | +1% | 42,700 |
| 2024/03/18 | 1,973 | 1,998 | 1,973 | 1,985 | +12 | +0.6% | 19,600 |
| 2024/03/15 | 1,945 | 1,976 | 1,938 | 1,973 | +14 | +0.7% | 27,500 |
| 2024/03/14 | 1,965 | 1,975 | 1,946 | 1,959 | -18 | -0.9% | 33,100 |
| 2024/03/13 | 2,040 | 2,050 | 1,965 | 1,977 | -47 | -2.3% | 31,400 |
| 2024/03/12 | 1,995 | 2,026 | 1,945 | 2,024 | +3 | +0.1% | 62,800 |
| 2024/03/11 | 2,089 | 2,089 | 1,996 | 2,021 | -108 | -5.1% | 70,600 |
| 2024/03/08 | 2,042 | 2,129 | 2,042 | 2,129 | +66 | +3.2% | 62,000 |
| 2024/03/07 | 2,099 | 2,110 | 2,056 | 2,063 | -17 | -0.8% | 40,100 |
| 2024/03/06 | 2,050 | 2,091 | 2,018 | 2,080 | +24 | +1.2% | 47,800 |
| 2024/03/05 | 2,060 | 2,070 | 2,011 | 2,056 | +4 | +0.2% | 45,600 |
| 2024/03/04 | 2,112 | 2,117 | 2,050 | 2,052 | -24 | -1.2% | 61,900 |
| 2024/03/01 | 2,041 | 2,076 | 2,026 | 2,076 | +43 | +2.1% | 43,200 |
| 2024/02/29 | 2,035 | 2,063 | 2,020 | 2,033 | +6 | +0.3% | 53,600 |
| 2024/02/28 | 2,033 | 2,040 | 2,012 | 2,027 | +18 | +0.9% | 51,300 |
| 2024/02/27 | 1,929 | 2,010 | 1,929 | 2,009 | +85 | +4.4% | 74,500 |
| 2024/02/26 | 1,930 | 1,943 | 1,917 | 1,924 | +12 | +0.6% | 53,100 |
| 2024/02/22 | 1,929 | 1,936 | 1,895 | 1,912 | +49 | +2.6% | 83,100 |
| 2024/02/21 | 1,914 | 1,914 | 1,863 | 1,863 | -48 | -2.5% | 34,000 |
| 2024/02/20 | 1,864 | 1,922 | 1,864 | 1,911 | +51 | +2.7% | 68,300 |
| 2024/02/19 | 1,850 | 1,871 | 1,834 | 1,860 | -3 | -0.2% | 38,800 |
| 2024/02/16 | 1,822 | 1,894 | 1,805 | 1,863 | +60 | +3.3% | 74,000 |
| 2024/02/15 | 1,823 | 1,828 | 1,787 | 1,803 | -3 | -0.2% | 49,300 |
1～
50
件表示中 / 6699件
類似銘柄と比較する
現在ご覧いただいている「イノテック」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 |
|---|---|---|---|---|---|---|---|---|
| イノテック | 182,200円 | +8.7% | +12.9% | 3.84% | 16.91倍 | 1.00倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
| ＦＤＫ | 75,000円 | +0.5% | +11.1% | 0.00% | 129.31倍 | 1.66倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
| 寺崎電気 | 192,200円 | +13.0% | +28.8% | 1.72% | 7.97倍 | 0.58倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| 三社電機 | 154,000円 | +8.6% | +81.7% | 3.25% | 8.19倍 | 0.93倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| 電気興 | 208,900円 | -4.1% | - | 2.87% | - | 0.50倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
市場注目の銘柄
チャート関連のコラム
