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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,581 | 1,598 | 1,563 | 1,587 | +5 | +0.3% | 37,500 |
2023/12/14 | 1,650 | 1,664 | 1,581 | 1,582 | -67 | -4.1% | 48,800 |
2023/12/13 | 1,651 | 1,660 | 1,641 | 1,649 | +7 | +0.4% | 18,100 |
2023/12/12 | 1,650 | 1,667 | 1,639 | 1,642 | -6 | -0.4% | 22,500 |
2023/12/11 | 1,632 | 1,652 | 1,632 | 1,648 | -1 | -0.1% | 27,400 |
2023/12/08 | 1,680 | 1,680 | 1,636 | 1,649 | +6 | +0.4% | 57,100 |
2023/12/07 | 1,660 | 1,663 | 1,643 | 1,643 | -32 | -1.9% | 31,400 |
2023/12/06 | 1,645 | 1,679 | 1,645 | 1,675 | +30 | +1.8% | 24,100 |
2023/12/05 | 1,693 | 1,695 | 1,645 | 1,645 | -43 | -2.5% | 28,800 |
2023/12/04 | 1,696 | 1,696 | 1,671 | 1,688 | -17 | -1% | 27,200 |
2023/12/01 | 1,720 | 1,720 | 1,695 | 1,705 | -24 | -1.4% | 34,500 |
2023/11/30 | 1,716 | 1,733 | 1,712 | 1,729 | +19 | +1.1% | 48,300 |
2023/11/29 | 1,690 | 1,711 | 1,681 | 1,710 | ±0 | ±0% | 24,100 |
2023/11/28 | 1,735 | 1,735 | 1,691 | 1,710 | -25 | -1.4% | 32,900 |
2023/11/27 | 1,690 | 1,735 | 1,690 | 1,735 | +45 | +2.7% | 68,100 |
2023/11/24 | 1,667 | 1,708 | 1,667 | 1,690 | +30 | +1.8% | 62,300 |
2023/11/22 | 1,631 | 1,660 | 1,631 | 1,660 | +19 | +1.2% | 19,900 |
2023/11/21 | 1,640 | 1,650 | 1,635 | 1,641 | +12 | +0.7% | 12,700 |
2023/11/20 | 1,670 | 1,685 | 1,629 | 1,629 | -41 | -2.5% | 23,400 |
2023/11/17 | 1,645 | 1,670 | 1,645 | 1,670 | +23 | +1.4% | 24,200 |
2023/11/16 | 1,670 | 1,670 | 1,630 | 1,647 | -23 | -1.4% | 31,700 |
2023/11/15 | 1,653 | 1,670 | 1,635 | 1,670 | +17 | +1% | 35,200 |
2023/11/14 | 1,647 | 1,660 | 1,643 | 1,653 | +6 | +0.4% | 26,300 |
2023/11/13 | 1,670 | 1,673 | 1,644 | 1,647 | -9 | -0.5% | 41,400 |
2023/11/10 | 1,580 | 1,656 | 1,570 | 1,656 | +69 | +4.3% | 85,300 |
2023/11/09 | 1,583 | 1,587 | 1,571 | 1,587 | +19 | +1.2% | 23,400 |
2023/11/08 | 1,602 | 1,606 | 1,559 | 1,568 | -30 | -1.9% | 37,200 |
2023/11/07 | 1,600 | 1,613 | 1,589 | 1,598 | +8 | +0.5% | 30,000 |
2023/11/06 | 1,573 | 1,590 | 1,565 | 1,590 | +42 | +2.7% | 38,100 |
2023/11/02 | 1,545 | 1,552 | 1,537 | 1,548 | +9 | +0.6% | 21,200 |
2023/11/01 | 1,555 | 1,564 | 1,535 | 1,539 | -5 | -0.3% | 38,300 |
2023/10/31 | 1,569 | 1,570 | 1,531 | 1,544 | -20 | -1.3% | 43,300 |
2023/10/30 | 1,575 | 1,581 | 1,560 | 1,564 | -11 | -0.7% | 18,600 |
2023/10/27 | 1,542 | 1,590 | 1,542 | 1,575 | +33 | +2.1% | 18,300 |
2023/10/26 | 1,573 | 1,576 | 1,542 | 1,542 | -31 | -2% | 17,100 |
2023/10/25 | 1,580 | 1,588 | 1,570 | 1,573 | +7 | +0.4% | 14,800 |
2023/10/24 | 1,561 | 1,575 | 1,530 | 1,566 | +2 | +0.1% | 33,300 |
2023/10/23 | 1,584 | 1,592 | 1,564 | 1,564 | -26 | -1.6% | 18,900 |
2023/10/20 | 1,587 | 1,596 | 1,568 | 1,590 | -1 | -0.1% | 19,600 |
2023/10/19 | 1,615 | 1,615 | 1,589 | 1,591 | -27 | -1.7% | 10,600 |
2023/10/18 | 1,604 | 1,618 | 1,593 | 1,618 | +19 | +1.2% | 21,500 |
2023/10/17 | 1,595 | 1,613 | 1,588 | 1,599 | +7 | +0.4% | 12,600 |
2023/10/16 | 1,600 | 1,606 | 1,588 | 1,592 | -30 | -1.8% | 17,900 |
2023/10/13 | 1,635 | 1,643 | 1,616 | 1,622 | -13 | -0.8% | 27,200 |
2023/10/12 | 1,600 | 1,635 | 1,590 | 1,635 | +33 | +2.1% | 30,200 |
2023/10/11 | 1,586 | 1,610 | 1,582 | 1,602 | +16 | +1% | 17,400 |
2023/10/10 | 1,564 | 1,586 | 1,564 | 1,586 | +27 | +1.7% | 19,100 |
2023/10/06 | 1,551 | 1,563 | 1,547 | 1,559 | +8 | +0.5% | 19,300 |
2023/10/05 | 1,530 | 1,555 | 1,530 | 1,551 | +37 | +2.4% | 27,200 |
2023/10/04 | 1,548 | 1,548 | 1,511 | 1,514 | -50 | -3.2% | 43,700 |
101~
150
件表示中 / 6711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 | 172,100円 | +5.2% | -11.5% | 4.07% | 13.62倍 | 0.94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 | 73,600円 | +0.5% | +11.1% | 0.00% | 126.90倍 | 1.63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 |
チノー | 256,600円 | +3.9% | +9.8% | 2.73% | 13.54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 | 158,400円 | +2.5% | -3.9% | 2.53% | 5.57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 |
電気興 | 210,300円 | +14.3% | - | 2.85% | 50.58倍 | 0.53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