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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,282 | 1,297 | 1,278 | 1,286 | -4 | -0.3% | 26,500 |
| 2025/05/21 | 1,310 | 1,320 | 1,290 | 1,290 | -20 | -1.5% | 58,400 |
| 2025/05/20 | 1,355 | 1,359 | 1,309 | 1,310 | -47 | -3.5% | 57,800 |
| 2025/05/19 | 1,303 | 1,357 | 1,303 | 1,357 | +42 | +3.2% | 121,600 |
| 2025/05/16 | 1,293 | 1,325 | 1,284 | 1,315 | +12 | +0.9% | 77,600 |
| 2025/05/15 | 1,310 | 1,317 | 1,282 | 1,303 | -25 | -1.9% | 62,700 |
| 2025/05/14 | 1,301 | 1,328 | 1,283 | 1,328 | +96 | +7.8% | 133,500 |
| 2025/05/13 | 1,244 | 1,258 | 1,232 | 1,232 | -11 | -0.9% | 48,300 |
| 2025/05/12 | 1,237 | 1,246 | 1,233 | 1,243 | +19 | +1.6% | 38,200 |
| 2025/05/09 | 1,214 | 1,225 | 1,211 | 1,224 | +6 | +0.5% | 32,300 |
| 2025/05/08 | 1,217 | 1,219 | 1,204 | 1,218 | -2 | -0.2% | 19,500 |
| 2025/05/07 | 1,205 | 1,220 | 1,193 | 1,220 | +18 | +1.5% | 50,200 |
| 2025/05/02 | 1,202 | 1,213 | 1,197 | 1,202 | +2 | +0.2% | 27,600 |
| 2025/05/01 | 1,201 | 1,201 | 1,193 | 1,200 | -2 | -0.2% | 20,600 |
| 2025/04/30 | 1,205 | 1,205 | 1,190 | 1,202 | -1 | -0.1% | 36,000 |
| 2025/04/28 | 1,206 | 1,212 | 1,201 | 1,203 | -3 | -0.2% | 24,500 |
| 2025/04/25 | 1,189 | 1,206 | 1,189 | 1,206 | +18 | +1.5% | 33,700 |
| 2025/04/24 | 1,190 | 1,194 | 1,182 | 1,188 | +10 | +0.8% | 26,400 |
| 2025/04/23 | 1,179 | 1,187 | 1,174 | 1,178 | +16 | +1.4% | 33,500 |
| 2025/04/22 | 1,170 | 1,185 | 1,156 | 1,162 | -5 | -0.4% | 34,300 |
| 2025/04/21 | 1,170 | 1,176 | 1,164 | 1,167 | -6 | -0.5% | 31,600 |
| 2025/04/18 | 1,145 | 1,175 | 1,145 | 1,173 | +28 | +2.4% | 37,300 |
| 2025/04/17 | 1,137 | 1,147 | 1,137 | 1,145 | +3 | +0.3% | 27,800 |
| 2025/04/16 | 1,156 | 1,156 | 1,140 | 1,142 | -17 | -1.5% | 43,000 |
| 2025/04/15 | 1,169 | 1,172 | 1,158 | 1,159 | -5 | -0.4% | 38,600 |
| 2025/04/14 | 1,153 | 1,171 | 1,146 | 1,164 | +29 | +2.6% | 35,000 |
| 2025/04/11 | 1,110 | 1,144 | 1,088 | 1,135 | -23 | -2% | 67,200 |
| 2025/04/10 | 1,200 | 1,202 | 1,151 | 1,158 | +73 | +6.7% | 58,200 |
| 2025/04/09 | 1,123 | 1,147 | 1,083 | 1,085 | -64 | -5.6% | 93,700 |
| 2025/04/08 | 1,144 | 1,189 | 1,142 | 1,149 | +44 | +4% | 58,300 |
| 2025/04/07 | 1,112 | 1,129 | 1,070 | 1,105 | -89 | -7.5% | 111,800 |
| 2025/04/04 | 1,260 | 1,261 | 1,182 | 1,194 | -90 | -7% | 129,100 |
| 2025/04/03 | 1,265 | 1,288 | 1,257 | 1,284 | -11 | -0.8% | 115,800 |
| 2025/04/02 | 1,304 | 1,308 | 1,295 | 1,295 | -2 | -0.2% | 50,900 |
1～
50
件表示中 / 6974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 | 133,700円 | +3.6% | +48.2% | 5.24% | 10.31倍 | 0.69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 |
| 北電工 | 226,900円 | -5.5% | -40.3% | 3.97% | 14.83倍 | 0.78倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| かわでん | 447,000円 | +5.3% | -2.8% | 4.25% | 8.52倍 | 0.81倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| 正興電機 | 131,500円 | +13.4% | +20.8% | 3.42% | 9.61倍 | 1.12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 | 16,200円 | +7.9% | -14.1% | 3.70% | 9.02倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
