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 |
|---|---|---|---|---|---|---|---|
| 2000/09/27 | 3,500 | 3,500 | 3,210 | 3,330 | -120 | -3.5% | 27,400 |
| 2000/09/26 | 3,410 | 3,450 | 3,390 | 3,450 | +40 | +1.2% | 13,200 |
| 2000/09/25 | 3,500 | 3,530 | 3,400 | 3,410 | -10 | -0.3% | 45,000 |
| 2000/09/22 | 3,500 | 3,500 | 3,400 | 3,420 | -180 | -5% | 40,000 |
| 2000/09/21 | 3,580 | 3,610 | 3,500 | 3,600 | +40 | +1.1% | 14,300 |
| 2000/09/20 | 3,550 | 3,650 | 3,500 | 3,560 | +60 | +1.7% | 13,200 |
| 2000/09/19 | 3,480 | 3,500 | 3,400 | 3,500 | -80 | -2.2% | 26,500 |
| 2000/09/18 | 3,650 | 3,700 | 3,570 | 3,580 | -250 | -6.5% | 6,700 |
| 2000/09/14 | 3,800 | 3,850 | 3,750 | 3,830 | +80 | +2.1% | 9,500 |
| 2000/09/13 | 3,750 | 3,750 | 3,700 | 3,750 | ±0 | ±0% | 12,600 |
| 2000/09/12 | 3,700 | 3,770 | 3,700 | 3,750 | +50 | +1.4% | 8,600 |
| 2000/09/11 | 3,830 | 3,830 | 3,700 | 3,700 | -130 | -3.4% | 5,500 |
| 2000/09/08 | 3,850 | 3,860 | 3,770 | 3,830 | -20 | -0.5% | 14,300 |
| 2000/09/07 | 3,940 | 3,940 | 3,850 | 3,850 | -150 | -3.8% | 10,800 |
| 2000/09/06 | 3,860 | 4,000 | 3,860 | 4,000 | +150 | +3.9% | 12,700 |
| 2000/09/05 | 3,900 | 4,050 | 3,850 | 3,850 | -50 | -1.3% | 18,300 |
| 2000/09/04 | 4,050 | 4,050 | 3,870 | 3,900 | -220 | -5.3% | 15,700 |
| 2000/09/01 | 4,150 | 4,160 | 4,080 | 4,120 | -30 | -0.7% | 45,100 |
| 2000/08/31 | 4,100 | 4,150 | 4,030 | 4,150 | +150 | +3.8% | 42,300 |
| 2000/08/30 | 4,010 | 4,010 | 3,980 | 4,000 | -50 | -1.2% | 23,800 |
| 2000/08/29 | 4,120 | 4,180 | 4,000 | 4,050 | -70 | -1.7% | 18,000 |
| 2000/08/28 | 3,980 | 4,180 | 3,980 | 4,120 | +120 | +3% | 36,200 |
| 2000/08/25 | 4,100 | 4,100 | 3,970 | 4,000 | -50 | -1.2% | 18,900 |
| 2000/08/24 | 4,050 | 4,090 | 3,960 | 4,050 | -150 | -3.6% | 20,900 |
| 2000/08/23 | 4,200 | 4,240 | 4,050 | 4,200 | ±0 | ±0% | 20,900 |
| 2000/08/22 | 4,210 | 4,270 | 4,200 | 4,200 | -100 | -2.3% | 8,600 |
| 2000/08/21 | 4,300 | 4,340 | 4,180 | 4,300 | +100 | +2.4% | 11,000 |
| 2000/08/18 | 4,310 | 4,310 | 4,140 | 4,200 | -150 | -3.4% | 20,600 |
| 2000/08/17 | 4,450 | 4,500 | 4,280 | 4,350 | -50 | -1.1% | 25,700 |
| 2000/08/16 | 4,170 | 4,400 | 4,000 | 4,400 | +280 | +6.8% | 32,000 |
| 2000/08/15 | 4,330 | 4,380 | 4,100 | 4,120 | -180 | -4.2% | 12,300 |
| 2000/08/14 | 4,200 | 4,350 | 4,200 | 4,300 | +100 | +2.4% | 28,300 |
| 2000/08/11 | 4,080 | 4,250 | 4,040 | 4,200 | +100 | +2.4% | 27,100 |
| 2000/08/10 | 4,110 | 4,150 | 4,050 | 4,100 | -60 | -1.4% | 24,300 |
| 2000/08/09 | 4,020 | 4,180 | 4,000 | 4,160 | +160 | +4% | 22,700 |
| 2000/08/08 | 3,850 | 4,050 | 3,850 | 4,000 | +200 | +5.3% | 52,500 |
| 2000/08/07 | 3,600 | 3,850 | 3,600 | 3,800 | -50 | -1.3% | 76,800 |
| 2000/08/04 | 3,850 | 3,870 | 3,810 | 3,850 | -150 | -3.8% | 25,400 |
| 2000/08/03 | 4,000 | 4,050 | 3,800 | 4,000 | -10 | -0.2% | 46,300 |
| 2000/08/02 | 4,100 | 4,100 | 4,010 | 4,010 | -190 | -4.5% | 13,600 |
| 2000/08/01 | 4,100 | 4,240 | 3,980 | 4,200 | +170 | +4.2% | 33,700 |
| 2000/07/31 | 4,150 | 4,150 | 3,900 | 4,030 | -180 | -4.3% | 21,300 |
| 2000/07/28 | 4,400 | 4,400 | 4,200 | 4,210 | -270 | -6% | 23,000 |
| 2000/07/27 | 4,490 | 4,500 | 4,310 | 4,480 | +10 | +0.2% | 29,000 |
| 2000/07/26 | 4,480 | 4,500 | 4,420 | 4,470 | +70 | +1.6% | 20,100 |
| 2000/07/25 | 4,460 | 4,500 | 4,400 | 4,400 | -100 | -2.2% | 22,700 |
| 2000/07/24 | 4,830 | 4,830 | 4,500 | 4,500 | -330 | -6.8% | 17,100 |
| 2000/07/21 | 4,500 | 4,830 | 4,500 | 4,830 | +330 | +7.3% | 98,800 |
| 2000/07/19 | 4,400 | 4,550 | 4,360 | 4,500 | +70 | +1.6% | 29,900 |
| 2000/07/18 | 4,500 | 4,500 | 4,380 | 4,430 | -50 | -1.1% | 25,300 |
6101～
6150
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 | 154,200円 | +3.6% | +48.2% | 4.54% | 11.89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 | 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 |
| Ａｂａｌａｎｃｅ | 126,600円 | +31.2% | - | 0.24% | 7.98倍 | 0.99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 | 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 |
市場注目の銘柄
チャート関連のコラム
