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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,471 | 1,490 | 1,471 | 1,487 | +5 | +0.3% | 30,500 |
| 2025/07/31 | 1,475 | 1,488 | 1,475 | 1,482 | +11 | +0.7% | 37,600 |
| 2025/07/30 | 1,473 | 1,475 | 1,464 | 1,471 | +7 | +0.5% | 29,700 |
| 2025/07/29 | 1,468 | 1,475 | 1,455 | 1,464 | -10 | -0.7% | 27,700 |
| 2025/07/28 | 1,474 | 1,483 | 1,466 | 1,474 | +10 | +0.7% | 43,400 |
| 2025/07/25 | 1,461 | 1,468 | 1,448 | 1,464 | +3 | +0.2% | 42,300 |
| 2025/07/24 | 1,460 | 1,476 | 1,456 | 1,461 | +4 | +0.3% | 39,400 |
| 2025/07/23 | 1,440 | 1,459 | 1,440 | 1,457 | +20 | +1.4% | 38,300 |
| 2025/07/22 | 1,439 | 1,455 | 1,435 | 1,437 | -2 | -0.1% | 26,700 |
| 2025/07/18 | 1,453 | 1,455 | 1,439 | 1,439 | -15 | -1% | 33,900 |
| 2025/07/17 | 1,433 | 1,455 | 1,432 | 1,454 | +21 | +1.5% | 27,000 |
| 2025/07/16 | 1,449 | 1,460 | 1,428 | 1,433 | -14 | -1% | 61,400 |
| 2025/07/15 | 1,444 | 1,449 | 1,435 | 1,447 | +11 | +0.8% | 33,900 |
| 2025/07/14 | 1,439 | 1,449 | 1,430 | 1,436 | ±0 | ±0% | 41,000 |
| 2025/07/11 | 1,419 | 1,437 | 1,419 | 1,436 | +15 | +1.1% | 46,500 |
| 2025/07/10 | 1,429 | 1,430 | 1,412 | 1,421 | +4 | +0.3% | 56,900 |
| 2025/07/09 | 1,412 | 1,428 | 1,409 | 1,417 | +5 | +0.4% | 37,300 |
| 2025/07/08 | 1,399 | 1,424 | 1,397 | 1,412 | +13 | +0.9% | 33,900 |
| 2025/07/07 | 1,410 | 1,410 | 1,393 | 1,399 | -3 | -0.2% | 24,800 |
| 2025/07/04 | 1,415 | 1,422 | 1,401 | 1,402 | -5 | -0.4% | 33,000 |
| 2025/07/03 | 1,407 | 1,414 | 1,395 | 1,407 | ±0 | ±0% | 34,000 |
| 2025/07/02 | 1,387 | 1,415 | 1,387 | 1,407 | +20 | +1.4% | 40,000 |
| 2025/07/01 | 1,411 | 1,412 | 1,387 | 1,387 | -29 | -2% | 37,200 |
| 2025/06/30 | 1,456 | 1,460 | 1,416 | 1,416 | -12 | -0.8% | 52,700 |
| 2025/06/27 | 1,439 | 1,450 | 1,418 | 1,428 | +4 | +0.3% | 70,400 |
| 2025/06/26 | 1,417 | 1,426 | 1,392 | 1,424 | +9 | +0.6% | 114,200 |
| 2025/06/25 | 1,370 | 1,419 | 1,365 | 1,415 | +51 | +3.7% | 88,700 |
| 2025/06/24 | 1,365 | 1,369 | 1,358 | 1,364 | +16 | +1.2% | 22,500 |
| 2025/06/23 | 1,348 | 1,358 | 1,338 | 1,348 | +8 | +0.6% | 29,000 |
| 2025/06/20 | 1,350 | 1,355 | 1,340 | 1,340 | -10 | -0.7% | 30,700 |
| 2025/06/19 | 1,368 | 1,370 | 1,343 | 1,350 | -18 | -1.3% | 28,100 |
| 2025/06/18 | 1,355 | 1,374 | 1,355 | 1,368 | +12 | +0.9% | 36,700 |
| 2025/06/17 | 1,355 | 1,357 | 1,350 | 1,356 | +6 | +0.4% | 28,600 |
| 2025/06/16 | 1,340 | 1,355 | 1,340 | 1,350 | +13 | +1% | 27,500 |
| 2025/06/13 | 1,352 | 1,353 | 1,327 | 1,337 | -14 | -1% | 43,700 |
| 2025/06/12 | 1,355 | 1,360 | 1,345 | 1,351 | -2 | -0.1% | 24,000 |
| 2025/06/11 | 1,341 | 1,357 | 1,341 | 1,353 | +12 | +0.9% | 18,000 |
| 2025/06/10 | 1,345 | 1,356 | 1,341 | 1,341 | ±0 | ±0% | 21,500 |
| 2025/06/09 | 1,348 | 1,351 | 1,339 | 1,341 | -6 | -0.4% | 25,800 |
| 2025/06/06 | 1,342 | 1,356 | 1,342 | 1,347 | +5 | +0.4% | 28,600 |
| 2025/06/05 | 1,336 | 1,349 | 1,335 | 1,342 | +4 | +0.3% | 21,800 |
| 2025/06/04 | 1,326 | 1,343 | 1,326 | 1,338 | +8 | +0.6% | 30,500 |
| 2025/06/03 | 1,329 | 1,331 | 1,315 | 1,330 | +4 | +0.3% | 44,600 |
| 2025/06/02 | 1,360 | 1,360 | 1,322 | 1,326 | -39 | -2.9% | 61,200 |
| 2025/05/30 | 1,345 | 1,370 | 1,328 | 1,365 | +43 | +3.3% | 91,000 |
| 2025/05/29 | 1,319 | 1,328 | 1,317 | 1,322 | +5 | +0.4% | 30,700 |
| 2025/05/28 | 1,325 | 1,330 | 1,317 | 1,317 | -1 | -0.1% | 20,200 |
| 2025/05/27 | 1,311 | 1,321 | 1,311 | 1,318 | +2 | +0.2% | 18,800 |
| 2025/05/26 | 1,303 | 1,317 | 1,303 | 1,316 | +18 | +1.4% | 40,800 |
| 2025/05/23 | 1,289 | 1,307 | 1,289 | 1,298 | +12 | +0.9% | 32,600 |
1～
50
件表示中 / 7008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 | 148,700円 | +3.6% | +48.2% | 4.71% | 11.47倍 | 0.77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 |
| オキサイド | 182,400円 | +3.8% | +5.2% | 0.00% | 284.11倍 | 3.88倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| 正興電機 | 150,200円 | +13.4% | +27.2% | 3.33% | 10.42倍 | 1.21倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| アライドＨＤ | 18,600円 | +7.9% | -14.1% | 3.23% | 10.35倍 | 1.01倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| 日電波 | 86,500円 | -0.1% | -42.5% | 3.47% | 15.34倍 | 0.68倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
市場注目の銘柄
チャート関連のコラム
