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 |
|---|---|---|---|---|---|---|---|
| 2001/07/24 | 835 | 835 | 821 | 835 | -10 | -1.2% | 16,100 |
| 2001/07/23 | 865 | 865 | 840 | 845 | -20 | -2.3% | 10,200 |
| 2001/07/19 | 860 | 870 | 840 | 865 | ±0 | ±0% | 16,300 |
| 2001/07/18 | 870 | 872 | 855 | 865 | +5 | +0.6% | 24,300 |
| 2001/07/17 | 900 | 900 | 850 | 860 | -70 | -7.5% | 41,400 |
| 2001/07/16 | 980 | 980 | 926 | 930 | -40 | -4.1% | 24,100 |
| 2001/07/13 | 990 | 1,010 | 968 | 970 | +1 | +0.1% | 63,100 |
| 2001/07/12 | 959 | 970 | 950 | 969 | +22 | +2.3% | 74,600 |
| 2001/07/11 | 944 | 947 | 935 | 947 | +4 | +0.4% | 5,300 |
| 2001/07/10 | 970 | 980 | 935 | 943 | -17 | -1.8% | 21,500 |
| 2001/07/09 | 965 | 965 | 945 | 960 | ±0 | ±0% | 28,000 |
| 2001/07/06 | 980 | 1,000 | 955 | 960 | -40 | -4% | 31,600 |
| 2001/07/05 | 1,030 | 1,040 | 990 | 1,000 | -50 | -4.8% | 29,000 |
| 2001/07/04 | 1,100 | 1,100 | 1,030 | 1,050 | -50 | -4.5% | 14,400 |
| 2001/07/03 | 1,130 | 1,130 | 1,030 | 1,100 | -30 | -2.7% | 20,100 |
| 2001/07/02 | 1,170 | 1,170 | 1,130 | 1,130 | -20 | -1.7% | 8,300 |
| 2001/06/29 | 1,150 | 1,200 | 1,100 | 1,150 | +20 | +1.8% | 24,500 |
| 2001/06/28 | 1,220 | 1,250 | 1,130 | 1,130 | -50 | -4.2% | 26,400 |
| 2001/06/27 | 1,210 | 1,210 | 1,160 | 1,180 | -30 | -2.5% | 12,500 |
| 2001/06/26 | 1,200 | 1,230 | 1,200 | 1,210 | -20 | -1.6% | 15,000 |
| 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 |
5901～
5950
件表示中 / 7022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 | 154,200円 | +3.6% | +48.2% | 4.54% | 11.90倍 | 0.80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 | 257,400円 | +4.6% | +1.4% | 3.50% | 8.46倍 | 1.03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 |
| 日電波 | 91,600円 | -0.1% | -42.5% | 3.28% | 16.25倍 | 0.72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 | 178,200円 | +3.8% | +5.2% | 0.00% | 278.00倍 | 3.80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 |
| アライドＨＤ | 18,600円 | +7.9% | -14.1% | 3.23% | 10.35倍 | 1.07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
