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 |
|---|---|---|---|---|---|---|---|
| 2000/06/20 | 4,960 | 4,960 | 4,750 | 4,750 | -150 | -3.1% | 11,800 |
| 2000/06/19 | 4,700 | 4,900 | 4,700 | 4,900 | +150 | +3.2% | 18,000 |
| 2000/06/16 | 4,890 | 4,900 | 4,750 | 4,750 | -190 | -3.8% | 13,400 |
| 2000/06/15 | 4,810 | 5,000 | 4,810 | 4,940 | +140 | +2.9% | 22,700 |
| 2000/06/14 | 4,830 | 4,900 | 4,680 | 4,800 | -30 | -0.6% | 25,000 |
| 2000/06/13 | 5,000 | 5,010 | 4,800 | 4,830 | -180 | -3.6% | 29,600 |
| 2000/06/12 | 5,090 | 5,090 | 4,950 | 5,010 | -90 | -1.8% | 14,900 |
| 2000/06/09 | 5,280 | 5,290 | 4,950 | 5,100 | -200 | -3.8% | 25,300 |
| 2000/06/08 | 5,090 | 5,300 | 5,020 | 5,300 | +210 | +4.1% | 37,200 |
| 2000/06/07 | 5,000 | 5,100 | 4,900 | 5,090 | -10 | -0.2% | 18,600 |
| 2000/06/06 | 5,290 | 5,290 | 5,050 | 5,100 | -200 | -3.8% | 16,000 |
| 2000/06/05 | 5,400 | 5,600 | 5,200 | 5,300 | ±0 | ±0% | 57,400 |
| 2000/06/02 | 5,250 | 5,300 | 5,100 | 5,300 | +70 | +1.3% | 40,900 |
| 2000/06/01 | 5,200 | 5,240 | 4,950 | 5,230 | +30 | +0.6% | 42,200 |
| 2000/05/31 | 5,000 | 5,200 | 5,000 | 5,200 | +250 | +5.1% | 45,600 |
| 2000/05/30 | 4,850 | 5,000 | 4,850 | 4,950 | +200 | +4.2% | 18,900 |
| 2000/05/29 | 4,700 | 4,800 | 4,690 | 4,750 | ±0 | ±0% | 18,300 |
| 2000/05/26 | 4,780 | 4,780 | 4,670 | 4,750 | -150 | -3.1% | 21,900 |
| 2000/05/25 | 4,870 | 4,950 | 4,750 | 4,900 | +330 | +7.2% | 31,700 |
| 2000/05/24 | 4,500 | 4,790 | 4,300 | 4,570 | +50 | +1.1% | 30,000 |
| 2000/05/23 | 4,810 | 5,000 | 4,500 | 4,520 | -280 | -5.8% | 33,100 |
| 2000/05/22 | 5,000 | 5,000 | 4,700 | 4,800 | -390 | -7.5% | 38,100 |
| 2000/05/19 | 5,200 | 5,200 | 4,910 | 5,190 | -210 | -3.9% | 50,200 |
| 2000/05/18 | 5,550 | 5,550 | 5,100 | 5,400 | -200 | -3.6% | 57,500 |
| 2000/05/17 | 5,900 | 5,900 | 5,300 | 5,600 | -200 | -3.4% | 104,000 |
| 2000/05/16 | 5,700 | 5,950 | 5,600 | 5,800 | +200 | +3.6% | 233,400 |
| 2000/05/15 | 5,420 | 5,600 | 5,400 | 5,600 | +250 | +4.7% | 157,400 |
| 2000/05/12 | 5,020 | 5,400 | 5,020 | 5,350 | +250 | +4.9% | 93,500 |
| 2000/05/11 | 4,950 | 5,100 | 4,860 | 5,100 | +50 | +1% | 48,400 |
| 2000/05/10 | 5,000 | 5,100 | 4,980 | 5,050 | -50 | -1% | 40,500 |
| 2000/05/09 | 5,240 | 5,240 | 5,010 | 5,100 | -190 | -3.6% | 39,300 |
| 2000/05/08 | 5,040 | 5,350 | 4,970 | 5,290 | +240 | +4.8% | 57,900 |
| 2000/05/02 | 4,710 | 5,100 | 4,650 | 5,050 | +350 | +7.4% | 78,300 |
| 2000/05/01 | 4,860 | 4,860 | 4,600 | 4,700 | -160 | -3.3% | 32,800 |
| 2000/04/28 | 4,800 | 4,860 | 4,700 | 4,860 | +60 | +1.3% | 38,500 |
| 2000/04/27 | 4,900 | 4,990 | 4,740 | 4,800 | -180 | -3.6% | 28,900 |
| 2000/04/26 | 4,570 | 4,990 | 4,550 | 4,980 | +460 | +10.2% | 67,600 |
| 2000/04/25 | 4,600 | 4,600 | 4,470 | 4,520 | -90 | -2% | 41,900 |
| 2000/04/24 | 4,840 | 4,850 | 4,600 | 4,610 | -180 | -3.8% | 36,400 |
| 2000/04/21 | 4,800 | 4,920 | 4,650 | 4,790 | -130 | -2.6% | 43,800 |
| 2000/04/20 | 4,800 | 4,920 | 4,580 | 4,920 | +70 | +1.4% | 78,200 |
| 2000/04/19 | 4,710 | 5,010 | 4,650 | 4,850 | +290 | +6.4% | 76,500 |
| 2000/04/18 | 5,200 | 5,250 | 4,380 | 4,560 | -440 | -8.8% | 107,800 |
| 2000/04/17 | 4,900 | 5,010 | 4,900 | 5,000 | -900 | -15.3% | 157,300 |
| 2000/04/14 | 5,400 | 5,980 | 5,210 | 5,900 | +600 | +11.3% | 235,800 |
| 2000/04/13 | 4,920 | 5,300 | 4,870 | 5,300 | +330 | +6.6% | 102,900 |
| 2000/04/12 | 4,900 | 4,970 | 4,800 | 4,970 | +70 | +1.4% | 28,000 |
| 2000/04/11 | 4,900 | 4,980 | 4,810 | 4,900 | -50 | -1% | 35,800 |
| 2000/04/10 | 5,000 | 5,000 | 4,820 | 4,950 | -50 | -1% | 38,100 |
| 2000/04/07 | 4,930 | 5,100 | 4,900 | 5,000 | +120 | +2.5% | 50,400 |
6101～
6150
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
