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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,644 | 1,647 | 1,625 | 1,626 | -26 | -1.6% | 64,800 |
| 2025/09/16 | 1,668 | 1,673 | 1,641 | 1,652 | +2 | +0.1% | 66,500 |
| 2025/09/12 | 1,656 | 1,665 | 1,638 | 1,650 | +1 | +0.1% | 80,900 |
| 2025/09/11 | 1,617 | 1,680 | 1,612 | 1,649 | +36 | +2.2% | 157,800 |
| 2025/09/10 | 1,570 | 1,617 | 1,570 | 1,613 | +56 | +3.6% | 95,800 |
| 2025/09/09 | 1,560 | 1,573 | 1,550 | 1,557 | +2 | +0.1% | 53,900 |
| 2025/09/08 | 1,549 | 1,558 | 1,541 | 1,555 | +17 | +1.1% | 61,200 |
| 2025/09/05 | 1,531 | 1,539 | 1,526 | 1,538 | +8 | +0.5% | 39,200 |
| 2025/09/04 | 1,521 | 1,539 | 1,517 | 1,530 | +8 | +0.5% | 33,400 |
| 2025/09/03 | 1,520 | 1,538 | 1,520 | 1,522 | -3 | -0.2% | 38,000 |
| 2025/09/02 | 1,519 | 1,536 | 1,513 | 1,525 | +16 | +1.1% | 52,900 |
| 2025/09/01 | 1,520 | 1,523 | 1,502 | 1,509 | -10 | -0.7% | 31,200 |
| 2025/08/29 | 1,530 | 1,534 | 1,519 | 1,519 | -11 | -0.7% | 30,300 |
| 2025/08/28 | 1,518 | 1,534 | 1,511 | 1,530 | +15 | +1% | 32,100 |
| 2025/08/27 | 1,506 | 1,517 | 1,493 | 1,515 | +3 | +0.2% | 32,100 |
| 2025/08/26 | 1,528 | 1,532 | 1,507 | 1,512 | -17 | -1.1% | 41,200 |
| 2025/08/25 | 1,544 | 1,544 | 1,524 | 1,529 | -13 | -0.8% | 53,600 |
| 2025/08/22 | 1,537 | 1,544 | 1,530 | 1,542 | +8 | +0.5% | 48,400 |
| 2025/08/21 | 1,528 | 1,538 | 1,516 | 1,534 | +4 | +0.3% | 32,200 |
| 2025/08/20 | 1,530 | 1,537 | 1,509 | 1,530 | +3 | +0.2% | 56,000 |
| 2025/08/19 | 1,505 | 1,533 | 1,499 | 1,527 | +26 | +1.7% | 69,800 |
| 2025/08/18 | 1,476 | 1,501 | 1,473 | 1,501 | +26 | +1.8% | 52,800 |
| 2025/08/15 | 1,477 | 1,484 | 1,462 | 1,475 | -2 | -0.1% | 45,900 |
| 2025/08/14 | 1,470 | 1,477 | 1,450 | 1,477 | +10 | +0.7% | 48,400 |
| 2025/08/13 | 1,460 | 1,477 | 1,455 | 1,467 | +18 | +1.2% | 79,100 |
| 2025/08/12 | 1,403 | 1,462 | 1,402 | 1,449 | -59 | -3.9% | 160,300 |
| 2025/08/08 | 1,500 | 1,509 | 1,481 | 1,508 | +15 | +1% | 55,900 |
| 2025/08/07 | 1,507 | 1,509 | 1,493 | 1,493 | -14 | -0.9% | 29,400 |
| 2025/08/06 | 1,498 | 1,508 | 1,491 | 1,507 | +21 | +1.4% | 50,500 |
| 2025/08/05 | 1,474 | 1,493 | 1,471 | 1,486 | +11 | +0.7% | 33,300 |
| 2025/08/04 | 1,465 | 1,479 | 1,461 | 1,475 | -12 | -0.8% | 28,700 |
| 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 |
1～
50
件表示中 / 7039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 | 162,600円 | +3.6% | +48.2% | 4.31% | 12.59倍 | 0.84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 |
| 電気興 | 208,500円 | +1.3% | -21.9% | 3.84% | 30.27倍 | 0.50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 |
| 協立電機 | 255,100円 | +4.6% | +1.4% | 3.53% | 8.38倍 | 1.02倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| 日電波 | 95,500円 | -0.1% | -42.5% | 3.14% | 16.94倍 | 0.75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 |
| オキサイド | 188,000円 | +3.8% | +5.2% | 0.00% | 293.75倍 | 4.01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
