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 |
|---|---|---|---|---|---|---|---|
| 2026/11/10 | 2,852 | 2,945 | 2,811 | 2,874 | +172 | +6.4% | 235,400 |
| 2026/11/09 | 2,679 | 2,823 | 2,664 | 2,702 | +73 | +2.8% | 138,200 |
| 2026/11/06 | 2,481 | 2,674 | 2,472 | 2,629 | -144 | -5.2% | 249,500 |
| 2026/11/05 | 3,085 | 3,100 | 2,739 | 2,773 | -302 | -9.8% | 248,300 |
| 2026/11/04 | 3,180 | 3,200 | 2,902 | 3,075 | -125 | -3.9% | 192,200 |
| 2026/11/02 | 3,185 | 3,280 | 3,180 | 3,200 | -55 | -1.7% | 103,300 |
| 2026/10/30 | 3,365 | 3,445 | 3,235 | 3,255 | -250 | -7.1% | 188,800 |
| 2026/10/29 | 3,465 | 3,510 | 3,395 | 3,505 | +40 | +1.2% | 268,400 |
| 2026/10/28 | 3,450 | 3,500 | 3,400 | 3,465 | +85 | +2.5% | 185,300 |
| 2026/10/27 | 3,335 | 3,435 | 3,325 | 3,380 | +95 | +2.9% | 102,000 |
| 2026/10/26 | 3,265 | 3,335 | 3,225 | 3,285 | +5 | +0.2% | 114,600 |
| 2026/10/23 | 3,230 | 3,295 | 3,130 | 3,280 | -85 | -2.5% | 129,600 |
| 2026/10/22 | 3,490 | 3,535 | 3,340 | 3,365 | -125 | -3.6% | 86,800 |
| 2026/10/21 | 3,490 | 3,515 | 3,455 | 3,490 | +65 | +1.9% | 81,100 |
| 2026/10/20 | 3,600 | 3,600 | 3,390 | 3,425 | -200 | -5.5% | 121,400 |
| 2026/10/19 | 3,355 | 3,630 | 3,310 | 3,625 | +95 | +2.7% | 122,800 |
| 2026/10/16 | 3,555 | 3,575 | 3,455 | 3,530 | +20 | +0.6% | 118,300 |
| 2026/10/15 | 3,740 | 3,740 | 3,505 | 3,510 | -410 | -10.5% | 170,700 |
| 2026/10/14 | 3,920 | 3,980 | 3,865 | 3,920 | ±0 | ±0% | 91,500 |
| 2026/10/13 | 3,890 | 3,945 | 3,820 | 3,920 | -65 | -1.6% | 125,200 |
| 2026/10/09 | 3,665 | 4,035 | 3,660 | 3,985 | +250 | +6.7% | 187,500 |
| 2026/10/08 | 3,850 | 3,875 | 3,715 | 3,735 | -150 | -3.9% | 107,400 |
| 2026/10/07 | 4,005 | 4,005 | 3,860 | 3,885 | -120 | -3% | 87,800 |
| 2026/10/06 | 3,920 | 4,020 | 3,895 | 4,005 | +35 | +0.9% | 84,700 |
| 2026/10/05 | 3,895 | 3,970 | 3,870 | 3,970 | +145 | +3.8% | 132,500 |
| 2026/10/02 | 3,830 | 3,930 | 3,800 | 3,825 | -35 | -0.9% | 122,800 |
| 2026/10/01 | 3,665 | 3,895 | 3,640 | 3,860 | +225 | +6.2% | 218,700 |
| 2026/09/30 | 3,575 | 3,655 | 3,540 | 3,635 | +105 | +3% | 166,900 |
| 2026/09/29 | 3,465 | 3,550 | 3,435 | 3,530 | -5 | -0.1% | 123,800 |
| 2026/09/28 | 3,570 | 3,585 | 3,520 | 3,535 | -30 | -0.8% | 99,400 |
| 2026/09/25 | 3,505 | 3,575 | 3,480 | 3,565 | +75 | +2.1% | 102,800 |
| 2026/09/24 | 3,520 | 3,540 | 3,480 | 3,490 | +25 | +0.7% | 147,200 |
| 2026/09/18 | 3,450 | 3,495 | 3,385 | 3,465 | +45 | +1.3% | 80,500 |
| 2026/09/17 | 3,475 | 3,480 | 3,400 | 3,420 | +10 | +0.3% | 86,300 |
| 2026/09/16 | 3,320 | 3,410 | 3,320 | 3,410 | +90 | +2.7% | 99,800 |
| 2026/09/15 | 3,315 | 3,375 | 3,295 | 3,320 | -50 | -1.5% | 103,400 |
| 2026/09/14 | 3,240 | 3,370 | 3,225 | 3,370 | +20 | +0.6% | 160,700 |
| 2026/09/11 | 3,250 | 3,365 | 3,230 | 3,350 | -30 | -0.9% | 143,200 |
| 2026/09/10 | 3,330 | 3,395 | 3,325 | 3,380 | +40 | +1.2% | 133,800 |
| 2026/09/09 | 3,265 | 3,385 | 3,265 | 3,340 | +65 | +2% | 113,800 |
| 2026/09/08 | 3,450 | 3,475 | 3,275 | 3,275 | -225 | -6.4% | 191,100 |
| 2026/09/07 | 3,400 | 3,520 | 3,395 | 3,500 | +145 | +4.3% | 151,700 |
| 2026/09/04 | 3,350 | 3,380 | 3,320 | 3,355 | -5 | -0.1% | 121,400 |
| 2026/09/03 | 3,465 | 3,465 | 3,310 | 3,360 | -95 | -2.7% | 200,900 |
| 2026/09/02 | 3,530 | 3,535 | 3,445 | 3,455 | -115 | -3.2% | 140,100 |
| 2026/09/01 | 3,465 | 3,600 | 3,435 | 3,570 | +105 | +3% | 132,700 |
| 2026/08/31 | 3,430 | 3,490 | 3,415 | 3,465 | -35 | -1% | 144,900 |
| 2026/08/28 | 3,515 | 3,570 | 3,480 | 3,500 | -15 | -0.4% | 174,800 |
| 2026/08/27 | 3,685 | 3,710 | 3,470 | 3,515 | -105 | -2.9% | 265,600 |
| 2026/08/26 | 3,650 | 3,655 | 3,570 | 3,620 | -30 | -0.8% | 157,400 |
1～
50
件表示中 / 7316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 | 335,500円 | +9.1% | +37.4% | 3.87% | 7.75倍 | 1.47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 |
| 鈴 木 | 294,700円 | +6.7% | +4.2% | 3.80% | 10.63倍 | 1.33倍 |
|
スマホや自動車電装部品向けコネクターが主力。医療器具組立事業も展開。中国などで生産 |
| 日ケミコン | 153,100円 | +16.9% | +186.5% | 1.63% | 10.77倍 | 0.86倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| リオン | 294,100円 | +4.2% | +6.9% | 3.06% | 10.52倍 | 1.01倍 |
|
補聴器は系列店強く国内首位。聴力検査機器も強い。半導体向け液中微粒子計測器は世界２強 |
| オキサイド | 296,300円 | +2.8% | +83.1% | 0.00% | 25.95倍 | 6.44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 |
市場注目の銘柄
チャート関連のコラム
