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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 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 |
1～
50
件表示中 / 6988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 | 140,700円 | +3.6% | +48.2% | 4.98% | 10.85倍 | 0.73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 |
| ヘリオステクノＨ | 86,100円 | +41.9% | +27.1% | 5.23% | 19.53倍 | 0.97倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 正興電機 | 139,000円 | +13.4% | +20.8% | 3.24% | 10.16倍 | 1.18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 |
| 協立電機 | 215,900円 | +10.6% | +25.2% | 3.24% | 8.27倍 | 0.94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 |
| かわでん | 442,500円 | +5.3% | -2.8% | 4.29% | 8.44倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
