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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,748 | 1,760 | 1,730 | 1,752 | +6 | +0.3% | 24,000 |
| 2024/05/20 | 1,724 | 1,758 | 1,721 | 1,746 | +25 | +1.5% | 26,700 |
| 2024/05/17 | 1,679 | 1,726 | 1,667 | 1,721 | +33 | +2% | 31,800 |
| 2024/05/16 | 1,711 | 1,718 | 1,688 | 1,688 | -20 | -1.2% | 36,900 |
| 2024/05/15 | 1,732 | 1,744 | 1,706 | 1,708 | -24 | -1.4% | 45,400 |
| 2024/05/14 | 1,759 | 1,759 | 1,716 | 1,732 | -29 | -1.6% | 48,700 |
| 2024/05/13 | 1,789 | 1,791 | 1,735 | 1,761 | -60 | -3.3% | 57,900 |
| 2024/05/10 | 1,815 | 1,821 | 1,793 | 1,821 | +6 | +0.3% | 24,300 |
| 2024/05/09 | 1,817 | 1,820 | 1,798 | 1,815 | +6 | +0.3% | 12,700 |
| 2024/05/08 | 1,831 | 1,837 | 1,805 | 1,809 | -22 | -1.2% | 18,600 |
| 2024/05/07 | 1,817 | 1,833 | 1,805 | 1,831 | +26 | +1.4% | 20,700 |
| 2024/05/02 | 1,822 | 1,829 | 1,805 | 1,805 | -20 | -1.1% | 17,400 |
| 2024/05/01 | 1,823 | 1,830 | 1,811 | 1,825 | -23 | -1.2% | 21,400 |
| 2024/04/30 | 1,835 | 1,852 | 1,804 | 1,848 | +42 | +2.3% | 35,500 |
| 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 |
1～
50
件表示中 / 6713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 | 175,200円 | +5.2% | -11.5% | 4.00% | 13.87倍 | 0.95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 | 74,300円 | +0.5% | +11.1% | 0.00% | 128.10倍 | 1.65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 |
| 大真空 | 70,200円 | +1.7% | -68.7% | 3.99% | 45.32倍 | 0.59倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| チノー | 257,200円 | +3.9% | +9.8% | 2.72% | 13.57倍 | 1.08倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| 遠藤照 | 158,600円 | +2.5% | -3.9% | 2.52% | 5.58倍 | 0.61倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
