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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,640 | 1,650 | 1,634 | 1,637 | +2 | +0.1% | 24,800 |
| 2023/08/03 | 1,663 | 1,664 | 1,635 | 1,635 | -54 | -3.2% | 79,300 |
| 2023/08/02 | 1,684 | 1,702 | 1,673 | 1,689 | -7 | -0.4% | 59,100 |
| 2023/08/01 | 1,693 | 1,699 | 1,674 | 1,696 | +3 | +0.2% | 56,600 |
| 2023/07/31 | 1,700 | 1,702 | 1,685 | 1,693 | +20 | +1.2% | 50,000 |
| 2023/07/28 | 1,669 | 1,677 | 1,655 | 1,673 | -5 | -0.3% | 57,200 |
| 2023/07/27 | 1,647 | 1,678 | 1,645 | 1,678 | +32 | +1.9% | 41,100 |
| 2023/07/26 | 1,673 | 1,673 | 1,634 | 1,646 | -21 | -1.3% | 40,500 |
| 2023/07/25 | 1,662 | 1,683 | 1,644 | 1,667 | +17 | +1% | 47,500 |
| 2023/07/24 | 1,637 | 1,658 | 1,626 | 1,650 | +46 | +2.9% | 46,100 |
| 2023/07/21 | 1,615 | 1,615 | 1,601 | 1,604 | -16 | -1% | 21,500 |
| 2023/07/20 | 1,639 | 1,639 | 1,620 | 1,620 | -19 | -1.2% | 16,600 |
| 2023/07/19 | 1,625 | 1,639 | 1,602 | 1,639 | +32 | +2% | 31,400 |
| 2023/07/18 | 1,593 | 1,612 | 1,593 | 1,607 | +19 | +1.2% | 10,800 |
| 2023/07/14 | 1,579 | 1,594 | 1,571 | 1,588 | +5 | +0.3% | 18,200 |
| 2023/07/13 | 1,577 | 1,595 | 1,562 | 1,583 | +6 | +0.4% | 23,400 |
| 2023/07/12 | 1,618 | 1,618 | 1,577 | 1,577 | -29 | -1.8% | 30,100 |
| 2023/07/11 | 1,618 | 1,627 | 1,606 | 1,606 | -6 | -0.4% | 15,300 |
| 2023/07/10 | 1,613 | 1,629 | 1,608 | 1,612 | +1 | +0.1% | 31,700 |
| 2023/07/07 | 1,616 | 1,631 | 1,606 | 1,611 | -24 | -1.5% | 26,300 |
| 2023/07/06 | 1,640 | 1,654 | 1,630 | 1,635 | -12 | -0.7% | 27,100 |
| 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 |
501～
550
件表示中 / 7021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 | 153,400円 | +3.6% | +48.2% | 4.56% | 11.83倍 | 0.79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 |
| 協立電機 | 254,700円 | +4.6% | +1.4% | 3.53% | 8.37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 |
| Ａｂａｌａｎｃｅ | 113,300円 | +31.2% | - | 0.26% | 7.14倍 | 0.89倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 日電波 | 90,100円 | -0.1% | -42.5% | 3.33% | 15.98倍 | 0.71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 | 177,000円 | +3.8% | +5.2% | 0.00% | 276.13倍 | 3.77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
