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 |
|---|---|---|---|---|---|---|---|
| 2023/07/05 | 1,675 | 1,681 | 1,639 | 1,647 | -43 | -2.5% | 53,900 |
| 2023/07/04 | 1,680 | 1,710 | 1,678 | 1,690 | +16 | +1% | 55,800 |
| 2023/07/03 | 1,644 | 1,675 | 1,644 | 1,674 | +47 | +2.9% | 42,100 |
| 2023/06/30 | 1,599 | 1,633 | 1,598 | 1,627 | +26 | +1.6% | 50,200 |
| 2023/06/29 | 1,594 | 1,605 | 1,583 | 1,601 | +8 | +0.5% | 28,800 |
| 2023/06/28 | 1,555 | 1,597 | 1,555 | 1,593 | +31 | +2% | 19,700 |
| 2023/06/27 | 1,579 | 1,579 | 1,555 | 1,562 | -17 | -1.1% | 16,200 |
| 2023/06/26 | 1,580 | 1,586 | 1,563 | 1,579 | -9 | -0.6% | 20,100 |
| 2023/06/23 | 1,600 | 1,617 | 1,577 | 1,588 | -6 | -0.4% | 27,300 |
| 2023/06/22 | 1,632 | 1,633 | 1,585 | 1,594 | -38 | -2.3% | 58,800 |
| 2023/06/21 | 1,609 | 1,667 | 1,609 | 1,632 | +19 | +1.2% | 73,200 |
| 2023/06/20 | 1,595 | 1,613 | 1,593 | 1,613 | +11 | +0.7% | 21,800 |
| 2023/06/19 | 1,625 | 1,633 | 1,589 | 1,602 | -15 | -0.9% | 34,400 |
| 2023/06/16 | 1,602 | 1,619 | 1,584 | 1,617 | +15 | +0.9% | 41,800 |
| 2023/06/15 | 1,577 | 1,615 | 1,577 | 1,602 | +31 | +2% | 52,400 |
| 2023/06/14 | 1,607 | 1,607 | 1,564 | 1,571 | -24 | -1.5% | 34,100 |
| 2023/06/13 | 1,600 | 1,609 | 1,594 | 1,595 | +7 | +0.4% | 47,200 |
| 2023/06/12 | 1,580 | 1,588 | 1,566 | 1,588 | +18 | +1.1% | 26,600 |
| 2023/06/09 | 1,553 | 1,572 | 1,545 | 1,570 | +35 | +2.3% | 39,600 |
| 2023/06/08 | 1,558 | 1,561 | 1,529 | 1,535 | -14 | -0.9% | 22,300 |
| 2023/06/07 | 1,572 | 1,577 | 1,548 | 1,549 | -1 | -0.1% | 41,100 |
| 2023/06/06 | 1,545 | 1,552 | 1,535 | 1,550 | -7 | -0.4% | 32,000 |
| 2023/06/05 | 1,588 | 1,589 | 1,553 | 1,557 | -10 | -0.6% | 36,400 |
| 2023/06/02 | 1,558 | 1,574 | 1,550 | 1,567 | +20 | +1.3% | 26,600 |
| 2023/06/01 | 1,550 | 1,573 | 1,536 | 1,547 | -10 | -0.6% | 46,800 |
| 2023/05/31 | 1,612 | 1,616 | 1,552 | 1,557 | -59 | -3.7% | 61,500 |
| 2023/05/30 | 1,598 | 1,616 | 1,589 | 1,616 | +8 | +0.5% | 36,700 |
| 2023/05/29 | 1,576 | 1,617 | 1,576 | 1,608 | +52 | +3.3% | 82,900 |
| 2023/05/26 | 1,535 | 1,576 | 1,535 | 1,556 | +26 | +1.7% | 65,800 |
| 2023/05/25 | 1,510 | 1,530 | 1,507 | 1,530 | +10 | +0.7% | 27,900 |
| 2023/05/24 | 1,510 | 1,526 | 1,510 | 1,520 | +4 | +0.3% | 26,500 |
| 2023/05/23 | 1,519 | 1,526 | 1,502 | 1,516 | +1 | +0.1% | 39,600 |
| 2023/05/22 | 1,515 | 1,522 | 1,508 | 1,515 | +2 | +0.1% | 41,600 |
| 2023/05/19 | 1,500 | 1,522 | 1,494 | 1,513 | +18 | +1.2% | 74,000 |
| 2023/05/18 | 1,475 | 1,495 | 1,475 | 1,495 | +26 | +1.8% | 71,900 |
| 2023/05/17 | 1,461 | 1,469 | 1,451 | 1,469 | +7 | +0.5% | 66,200 |
| 2023/05/16 | 1,479 | 1,492 | 1,454 | 1,462 | -2 | -0.1% | 51,900 |
| 2023/05/15 | 1,402 | 1,480 | 1,399 | 1,464 | +102 | +7.5% | 185,300 |
| 2023/05/12 | 1,390 | 1,390 | 1,361 | 1,362 | -21 | -1.5% | 26,700 |
| 2023/05/11 | 1,391 | 1,395 | 1,383 | 1,383 | -8 | -0.6% | 22,700 |
| 2023/05/10 | 1,397 | 1,400 | 1,387 | 1,391 | -6 | -0.4% | 18,600 |
| 2023/05/09 | 1,386 | 1,400 | 1,386 | 1,397 | +11 | +0.8% | 29,000 |
| 2023/05/08 | 1,380 | 1,388 | 1,377 | 1,386 | +11 | +0.8% | 27,000 |
| 2023/05/02 | 1,382 | 1,382 | 1,368 | 1,375 | -5 | -0.4% | 25,300 |
| 2023/05/01 | 1,374 | 1,380 | 1,368 | 1,380 | +20 | +1.5% | 43,200 |
| 2023/04/28 | 1,360 | 1,363 | 1,346 | 1,360 | +10 | +0.7% | 34,900 |
| 2023/04/27 | 1,348 | 1,350 | 1,344 | 1,350 | -1 | -0.1% | 21,700 |
| 2023/04/26 | 1,355 | 1,357 | 1,346 | 1,351 | -16 | -1.2% | 30,500 |
| 2023/04/25 | 1,365 | 1,375 | 1,364 | 1,367 | +8 | +0.6% | 24,300 |
| 2023/04/24 | 1,360 | 1,363 | 1,353 | 1,359 | -1 | -0.1% | 14,800 |
451～
500
件表示中 / 6950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 | 124,300円 | +0.3% | -37.5% | 5.63% | 12.18倍 | 0.62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 |
| チノー | 202,100円 | +3.9% | +9.8% | 3.46% | 10.68倍 | 0.83倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| 正興電機 | 129,900円 | +13.4% | +20.8% | 3.46% | 9.47倍 | 1.10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 |
| かわでん | 403,500円 | +5.3% | -2.8% | 4.71% | 7.69倍 | 0.73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 |
| 大真空 | 51,100円 | -1.8% | -87.1% | 5.48% | 56.97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 |
市場注目の銘柄
チャート関連のコラム
