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 |
|---|---|---|---|---|---|---|---|
| 2001/06/25 | 1,250 | 1,250 | 1,230 | 1,230 | -40 | -3.1% | 8,100 |
| 2001/06/22 | 1,290 | 1,290 | 1,240 | 1,270 | -20 | -1.6% | 20,400 |
| 2001/06/21 | 1,270 | 1,300 | 1,260 | 1,290 | +50 | +4% | 17,200 |
| 2001/06/20 | 1,190 | 1,250 | 1,150 | 1,240 | +50 | +4.2% | 47,700 |
| 2001/06/19 | 1,160 | 1,220 | 1,150 | 1,190 | +40 | +3.5% | 16,200 |
| 2001/06/18 | 1,160 | 1,170 | 1,140 | 1,150 | -30 | -2.5% | 12,200 |
| 2001/06/15 | 1,240 | 1,240 | 1,130 | 1,180 | -70 | -5.6% | 35,200 |
| 2001/06/14 | 1,340 | 1,340 | 1,240 | 1,250 | -90 | -6.7% | 30,300 |
| 2001/06/13 | 1,330 | 1,360 | 1,320 | 1,340 | +10 | +0.8% | 26,200 |
| 2001/06/12 | 1,390 | 1,390 | 1,320 | 1,330 | -70 | -5% | 22,200 |
| 2001/06/11 | 1,440 | 1,440 | 1,400 | 1,400 | -60 | -4.1% | 11,900 |
| 2001/06/08 | 1,450 | 1,470 | 1,440 | 1,460 | +20 | +1.4% | 16,400 |
| 2001/06/07 | 1,450 | 1,480 | 1,440 | 1,440 | -30 | -2% | 8,500 |
| 2001/06/06 | 1,450 | 1,480 | 1,450 | 1,470 | +20 | +1.4% | 15,100 |
| 2001/06/05 | 1,440 | 1,470 | 1,440 | 1,450 | +10 | +0.7% | 8,800 |
| 2001/06/04 | 1,480 | 1,480 | 1,430 | 1,440 | -40 | -2.7% | 17,600 |
| 2001/06/01 | 1,480 | 1,490 | 1,470 | 1,480 | +10 | +0.7% | 7,300 |
| 2001/05/31 | 1,460 | 1,500 | 1,450 | 1,470 | +10 | +0.7% | 14,500 |
| 2001/05/30 | 1,460 | 1,480 | 1,450 | 1,460 | -30 | -2% | 11,900 |
| 2001/05/29 | 1,530 | 1,540 | 1,430 | 1,490 | -50 | -3.2% | 47,400 |
| 2001/05/28 | 1,550 | 1,550 | 1,480 | 1,540 | -110 | -6.7% | 52,900 |
| 2001/05/25 | 1,650 | 1,690 | 1,650 | 1,650 | ±0 | ±0% | 10,300 |
| 2001/05/24 | 1,680 | 1,680 | 1,640 | 1,650 | -50 | -2.9% | 16,900 |
| 2001/05/23 | 1,680 | 1,710 | 1,680 | 1,700 | +10 | +0.6% | 11,100 |
| 2001/05/22 | 1,710 | 1,750 | 1,680 | 1,690 | -10 | -0.6% | 16,100 |
| 2001/05/21 | 1,720 | 1,720 | 1,660 | 1,700 | -20 | -1.2% | 28,800 |
| 2001/05/18 | 1,760 | 1,760 | 1,700 | 1,720 | -50 | -2.8% | 19,300 |
| 2001/05/17 | 1,750 | 1,770 | 1,730 | 1,770 | +40 | +2.3% | 11,700 |
| 2001/05/16 | 1,780 | 1,780 | 1,700 | 1,730 | -40 | -2.3% | 13,500 |
| 2001/05/15 | 1,800 | 1,810 | 1,770 | 1,770 | -20 | -1.1% | 22,100 |
| 2001/05/14 | 1,800 | 1,820 | 1,760 | 1,790 | +10 | +0.6% | 18,300 |
| 2001/05/11 | 1,730 | 1,820 | 1,730 | 1,780 | +50 | +2.9% | 23,100 |
| 2001/05/10 | 1,760 | 1,780 | 1,720 | 1,730 | -70 | -3.9% | 15,900 |
| 2001/05/09 | 1,890 | 1,890 | 1,780 | 1,800 | -70 | -3.7% | 29,100 |
| 2001/05/08 | 1,940 | 1,940 | 1,800 | 1,870 | -80 | -4.1% | 63,700 |
| 2001/05/07 | 1,730 | 1,950 | 1,730 | 1,950 | +240 | +14% | 97,900 |
| 2001/05/02 | 1,710 | 1,710 | 1,670 | 1,710 | +30 | +1.8% | 25,200 |
| 2001/05/01 | 1,650 | 1,700 | 1,640 | 1,680 | +50 | +3.1% | 26,400 |
| 2001/04/27 | 1,640 | 1,640 | 1,600 | 1,630 | -20 | -1.2% | 25,300 |
| 2001/04/26 | 1,650 | 1,660 | 1,590 | 1,650 | ±0 | ±0% | 38,500 |
| 2001/04/25 | 1,660 | 1,660 | 1,620 | 1,650 | -10 | -0.6% | 15,600 |
| 2001/04/24 | 1,670 | 1,670 | 1,650 | 1,660 | -20 | -1.2% | 14,600 |
| 2001/04/23 | 1,700 | 1,710 | 1,650 | 1,680 | -20 | -1.2% | 10,000 |
| 2001/04/20 | 1,750 | 1,750 | 1,700 | 1,700 | -30 | -1.7% | 17,100 |
| 2001/04/19 | 1,740 | 1,760 | 1,700 | 1,730 | +60 | +3.6% | 29,400 |
| 2001/04/18 | 1,610 | 1,670 | 1,610 | 1,670 | +50 | +3.1% | 29,000 |
| 2001/04/17 | 1,650 | 1,650 | 1,600 | 1,620 | -30 | -1.8% | 16,200 |
| 2001/04/16 | 1,700 | 1,700 | 1,630 | 1,650 | -40 | -2.4% | 17,400 |
| 2001/04/13 | 1,700 | 1,730 | 1,670 | 1,690 | ±0 | ±0% | 25,200 |
| 2001/04/12 | 1,730 | 1,730 | 1,650 | 1,690 | -10 | -0.6% | 29,200 |
5851～
5900
件表示中 / 6952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 | 132,800円 | +3.6% | +48.2% | 5.27% | 10.25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 |
| ヘリオステクノＨ | 86,300円 | +41.9% | +27.1% | 5.21% | 19.58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 |
| 協立電機 | 442,000円 | +10.6% | +25.2% | 3.17% | 8.47倍 | 0.96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 |
| 正興電機 | 129,400円 | +13.4% | +20.8% | 3.48% | 9.44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 |
市場注目の銘柄
チャート関連のコラム
