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 |
|---|---|---|---|---|---|---|---|
| 2000/07/17 | 4,500 | 4,550 | 4,460 | 4,480 | -20 | -0.4% | 22,700 |
| 2000/07/14 | 4,280 | 4,530 | 4,150 | 4,500 | +200 | +4.7% | 58,300 |
| 2000/07/13 | 4,390 | 4,390 | 4,100 | 4,300 | -100 | -2.3% | 25,700 |
| 2000/07/12 | 4,530 | 4,560 | 4,380 | 4,400 | -130 | -2.9% | 22,700 |
| 2000/07/11 | 4,600 | 4,600 | 4,530 | 4,530 | ±0 | ±0% | 17,000 |
| 2000/07/10 | 4,600 | 4,600 | 4,510 | 4,530 | -70 | -1.5% | 8,000 |
| 2000/07/07 | 4,600 | 4,600 | 4,510 | 4,600 | +30 | +0.7% | 23,800 |
| 2000/07/06 | 4,690 | 4,700 | 4,550 | 4,570 | -180 | -3.8% | 10,500 |
| 2000/07/05 | 4,650 | 4,750 | 4,510 | 4,750 | +150 | +3.3% | 31,700 |
| 2000/07/04 | 4,690 | 4,700 | 4,530 | 4,600 | -30 | -0.6% | 31,400 |
| 2000/07/03 | 4,780 | 4,860 | 4,630 | 4,630 | -150 | -3.1% | 22,200 |
| 2000/06/30 | 4,650 | 4,800 | 4,650 | 4,780 | +180 | +3.9% | 16,600 |
| 2000/06/29 | 4,700 | 4,700 | 4,510 | 4,600 | -100 | -2.1% | 50,800 |
| 2000/06/28 | 4,800 | 4,800 | 4,650 | 4,700 | -100 | -2.1% | 38,400 |
| 2000/06/27 | 4,790 | 4,800 | 4,730 | 4,800 | +50 | +1.1% | 17,100 |
| 2000/06/26 | 4,900 | 4,900 | 4,720 | 4,750 | -250 | -5% | 15,000 |
| 2000/06/23 | 4,970 | 5,000 | 4,850 | 5,000 | ±0 | ±0% | 32,600 |
| 2000/06/22 | 4,910 | 5,000 | 4,820 | 5,000 | +200 | +4.2% | 32,000 |
| 2000/06/21 | 4,800 | 4,930 | 4,780 | 4,800 | +50 | +1.1% | 29,900 |
| 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 |
6151～
6200
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
