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 |
|---|---|---|---|---|---|---|---|
| 2025/05/07 | 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 |
| 2025/04/01 | 1,309 | 1,324 | 1,297 | 1,297 | -3 | -0.2% | 84,000 |
| 2025/03/31 | 1,348 | 1,348 | 1,300 | 1,300 | -56 | -4.1% | 101,600 |
| 2025/03/28 | 1,366 | 1,369 | 1,352 | 1,356 | -52 | -3.7% | 83,200 |
| 2025/03/27 | 1,394 | 1,408 | 1,389 | 1,408 | +9 | +0.6% | 69,600 |
| 2025/03/26 | 1,391 | 1,399 | 1,384 | 1,399 | +14 | +1% | 43,400 |
| 2025/03/25 | 1,386 | 1,395 | 1,381 | 1,385 | +1 | +0.1% | 35,300 |
| 2025/03/24 | 1,397 | 1,397 | 1,384 | 1,384 | -8 | -0.6% | 34,200 |
| 2025/03/21 | 1,393 | 1,394 | 1,385 | 1,392 | -3 | -0.2% | 25,400 |
| 2025/03/19 | 1,385 | 1,396 | 1,383 | 1,395 | +13 | +0.9% | 32,300 |
| 2025/03/18 | 1,375 | 1,390 | 1,375 | 1,382 | +7 | +0.5% | 35,300 |
| 2025/03/17 | 1,364 | 1,380 | 1,364 | 1,375 | +16 | +1.2% | 44,300 |
| 2025/03/14 | 1,364 | 1,367 | 1,359 | 1,359 | -5 | -0.4% | 43,200 |
| 2025/03/13 | 1,370 | 1,371 | 1,362 | 1,364 | +1 | +0.1% | 25,500 |
| 2025/03/12 | 1,361 | 1,370 | 1,356 | 1,363 | +2 | +0.1% | 33,400 |
| 2025/03/11 | 1,368 | 1,368 | 1,343 | 1,361 | -16 | -1.2% | 65,200 |
| 2025/03/10 | 1,377 | 1,378 | 1,373 | 1,377 | +1 | +0.1% | 26,800 |
| 2025/03/07 | 1,374 | 1,382 | 1,367 | 1,376 | -4 | -0.3% | 43,600 |
| 2025/03/06 | 1,373 | 1,385 | 1,373 | 1,380 | +10 | +0.7% | 35,600 |
| 2025/03/05 | 1,390 | 1,400 | 1,367 | 1,370 | -14 | -1% | 62,900 |
| 2025/03/04 | 1,389 | 1,389 | 1,376 | 1,384 | -2 | -0.1% | 23,200 |
| 2025/03/03 | 1,389 | 1,392 | 1,380 | 1,386 | +8 | +0.6% | 31,500 |
| 2025/02/28 | 1,381 | 1,384 | 1,367 | 1,378 | -12 | -0.9% | 52,000 |
| 2025/02/27 | 1,378 | 1,390 | 1,377 | 1,390 | +16 | +1.2% | 38,700 |
| 2025/02/26 | 1,373 | 1,378 | 1,367 | 1,374 | ±0 | ±0% | 34,700 |
| 2025/02/25 | 1,368 | 1,382 | 1,366 | 1,374 | ±0 | ±0% | 34,100 |
| 2025/02/21 | 1,379 | 1,379 | 1,362 | 1,374 | -5 | -0.4% | 55,000 |
| 2025/02/20 | 1,379 | 1,385 | 1,373 | 1,379 | ±0 | ±0% | 47,700 |
1～
50
件表示中 / 6947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 | 121,000円 | +0.3% | -37.5% | 5.79% | 11.85倍 | 0.61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 |
| 戸上電 | 342,500円 | +3.3% | +18.9% | 4.38% | 6.35倍 | 0.78倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| ＳＭＫ | 241,700円 | +3.2% | +165.5% | 5.79% | 76.58倍 | 0.49倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 大真空 | 51,400円 | +1.7% | -68.7% | 5.45% | 32.67倍 | 0.44倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| アライドＨＤ | 14,900円 | -1.0% | -19.5% | 1.34% | 5.28倍 | 0.81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
