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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,600 | 1,602 | 1,563 | 1,564 | -38 | -2.4% | 23,900 |
2023/10/02 | 1,600 | 1,629 | 1,598 | 1,602 | ±0 | ±0% | 32,500 |
2023/09/29 | 1,635 | 1,635 | 1,594 | 1,602 | -12 | -0.7% | 36,500 |
2023/09/28 | 1,611 | 1,633 | 1,611 | 1,614 | -39 | -2.4% | 35,400 |
2023/09/27 | 1,641 | 1,653 | 1,625 | 1,653 | +12 | +0.7% | 41,900 |
2023/09/26 | 1,641 | 1,645 | 1,634 | 1,641 | -4 | -0.2% | 24,700 |
2023/09/25 | 1,632 | 1,648 | 1,628 | 1,645 | +16 | +1% | 20,000 |
2023/09/22 | 1,621 | 1,639 | 1,609 | 1,629 | +3 | +0.2% | 34,700 |
2023/09/21 | 1,631 | 1,640 | 1,623 | 1,626 | -7 | -0.4% | 22,800 |
2023/09/20 | 1,654 | 1,659 | 1,633 | 1,633 | -17 | -1% | 52,700 |
2023/09/19 | 1,642 | 1,650 | 1,635 | 1,650 | +15 | +0.9% | 45,900 |
2023/09/15 | 1,620 | 1,637 | 1,618 | 1,635 | +21 | +1.3% | 42,600 |
2023/09/14 | 1,607 | 1,622 | 1,606 | 1,614 | +7 | +0.4% | 28,600 |
2023/09/13 | 1,596 | 1,613 | 1,596 | 1,607 | -5 | -0.3% | 22,200 |
2023/09/12 | 1,605 | 1,612 | 1,594 | 1,612 | +21 | +1.3% | 21,200 |
2023/09/11 | 1,604 | 1,611 | 1,581 | 1,591 | -16 | -1% | 44,000 |
2023/09/08 | 1,609 | 1,624 | 1,601 | 1,607 | -13 | -0.8% | 64,700 |
2023/09/07 | 1,627 | 1,633 | 1,620 | 1,620 | -11 | -0.7% | 46,900 |
2023/09/06 | 1,600 | 1,631 | 1,600 | 1,631 | +28 | +1.7% | 56,600 |
2023/09/05 | 1,602 | 1,603 | 1,590 | 1,603 | +5 | +0.3% | 38,400 |
2023/09/04 | 1,591 | 1,598 | 1,582 | 1,598 | +24 | +1.5% | 48,000 |
2023/09/01 | 1,575 | 1,578 | 1,568 | 1,574 | -1 | -0.1% | 26,300 |
2023/08/31 | 1,574 | 1,580 | 1,564 | 1,575 | +12 | +0.8% | 31,000 |
2023/08/30 | 1,573 | 1,573 | 1,557 | 1,563 | +3 | +0.2% | 21,400 |
2023/08/29 | 1,550 | 1,565 | 1,549 | 1,560 | +15 | +1% | 24,700 |
2023/08/28 | 1,541 | 1,548 | 1,538 | 1,545 | +17 | +1.1% | 19,600 |
2023/08/25 | 1,535 | 1,535 | 1,515 | 1,528 | -8 | -0.5% | 28,000 |
2023/08/24 | 1,547 | 1,547 | 1,531 | 1,536 | +13 | +0.9% | 24,800 |
2023/08/23 | 1,496 | 1,523 | 1,495 | 1,523 | +26 | +1.7% | 20,800 |
2023/08/22 | 1,497 | 1,499 | 1,482 | 1,497 | +8 | +0.5% | 29,900 |
2023/08/21 | 1,480 | 1,494 | 1,480 | 1,489 | +9 | +0.6% | 33,100 |
2023/08/18 | 1,479 | 1,490 | 1,467 | 1,480 | -3 | -0.2% | 31,100 |
2023/08/17 | 1,481 | 1,487 | 1,464 | 1,483 | -6 | -0.4% | 53,400 |
2023/08/16 | 1,514 | 1,515 | 1,489 | 1,489 | -33 | -2.2% | 70,900 |
2023/08/15 | 1,528 | 1,542 | 1,521 | 1,522 | -6 | -0.4% | 52,900 |
2023/08/14 | 1,550 | 1,556 | 1,528 | 1,528 | -10 | -0.7% | 74,000 |
2023/08/10 | 1,535 | 1,538 | 1,492 | 1,538 | -77 | -4.8% | 157,100 |
2023/08/09 | 1,624 | 1,637 | 1,611 | 1,615 | -7 | -0.4% | 40,100 |
2023/08/08 | 1,625 | 1,635 | 1,619 | 1,622 | -7 | -0.4% | 21,700 |
2023/08/07 | 1,620 | 1,630 | 1,595 | 1,629 | -8 | -0.5% | 34,200 |
2023/08/04 | 1,640 | 1,650 | 1,634 | 1,637 | +2 | +0.1% | 24,800 |
2023/08/03 | 1,663 | 1,664 | 1,635 | 1,635 | -54 | -3.2% | 79,300 |
2023/08/02 | 1,684 | 1,702 | 1,673 | 1,689 | -7 | -0.4% | 59,100 |
2023/08/01 | 1,693 | 1,699 | 1,674 | 1,696 | +3 | +0.2% | 56,600 |
2023/07/31 | 1,700 | 1,702 | 1,685 | 1,693 | +20 | +1.2% | 50,000 |
2023/07/28 | 1,669 | 1,677 | 1,655 | 1,673 | -5 | -0.3% | 57,200 |
2023/07/27 | 1,647 | 1,678 | 1,645 | 1,678 | +32 | +1.9% | 41,100 |
2023/07/26 | 1,673 | 1,673 | 1,634 | 1,646 | -21 | -1.3% | 40,500 |
2023/07/25 | 1,662 | 1,683 | 1,644 | 1,667 | +17 | +1% | 47,500 |
2023/07/24 | 1,637 | 1,658 | 1,626 | 1,650 | +46 | +2.9% | 46,100 |
151~
200
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