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 |
|---|---|---|---|---|---|---|---|
| 2000/04/05 | 5,000 | 5,000 | 4,700 | 4,900 | -150 | -3% | 83,500 |
| 2000/04/04 | 5,580 | 5,580 | 5,000 | 5,050 | -540 | -9.7% | 53,900 |
| 2000/04/03 | 5,400 | 5,700 | 5,200 | 5,590 | +190 | +3.5% | 87,700 |
| 2000/03/31 | 5,290 | 5,400 | 5,000 | 5,400 | +40 | +0.7% | 49,800 |
| 2000/03/30 | 5,400 | 5,450 | 5,220 | 5,360 | -90 | -1.7% | 47,400 |
| 2000/03/29 | 5,530 | 5,670 | 5,360 | 5,450 | -140 | -2.5% | 63,900 |
| 2000/03/28 | 5,220 | 5,590 | 5,000 | 5,590 | +490 | +9.6% | 52,000 |
| 2000/03/27 | 5,020 | 5,150 | 4,590 | 5,100 | +220 | +4.5% | 185,500 |
| 2000/03/24 | 5,000 | 5,100 | 4,590 | 4,880 | -120 | -2.4% | 164,900 |
| 2000/03/23 | 5,500 | 5,500 | 4,980 | 5,000 | -550 | -9.9% | 154,500 |
| 2000/03/22 | 5,940 | 5,940 | 5,550 | 5,550 | -270 | -4.6% | 42,900 |
| 2000/03/21 | 6,000 | 6,000 | 5,820 | 5,820 | +10 | +0.2% | 66,800 |
| 2000/03/17 | 6,050 | 6,100 | 5,700 | 5,810 | -240 | -4% | 49,000 |
| 2000/03/16 | 6,190 | 6,190 | 5,860 | 6,050 | -90 | -1.5% | 60,200 |
| 2000/03/15 | 5,400 | 6,300 | 5,300 | 6,140 | +790 | +14.8% | 115,100 |
| 2000/03/14 | 4,900 | 5,500 | 4,900 | 5,350 | +150 | +2.9% | 112,000 |
| 2000/03/13 | 6,300 | 6,300 | 5,200 | 5,200 | -1,000 | -16.1% | 115,300 |
| 2000/03/10 | 6,210 | 6,600 | 6,030 | 6,200 | ±0 | ±0% | 240,100 |
| 2000/03/09 | 5,760 | 6,350 | 5,760 | 6,200 | +510 | +9% | 197,600 |
| 2000/03/08 | 5,500 | 5,760 | 5,200 | 5,690 | -10 | -0.2% | 81,000 |
| 2000/03/07 | 5,700 | 5,700 | 5,450 | 5,700 | -150 | -2.6% | 71,600 |
| 2000/03/06 | 6,190 | 6,190 | 5,470 | 5,850 | -350 | -5.6% | 82,000 |
| 2000/03/03 | 6,480 | 6,480 | 6,020 | 6,200 | -250 | -3.9% | 100,600 |
| 2000/03/02 | 6,390 | 6,450 | 6,050 | 6,450 | +50 | +0.8% | 117,500 |
| 2000/03/01 | 6,480 | 6,660 | 6,000 | 6,400 | +80 | +1.3% | 393,800 |
| 2000/02/29 | 6,200 | 6,350 | 5,800 | 6,320 | +120 | +1.9% | 166,500 |
| 2000/02/28 | 6,000 | 6,200 | 5,800 | 6,200 | +150 | +2.5% | 109,200 |
| 2000/02/25 | 6,150 | 6,300 | 5,950 | 6,050 | -70 | -1.1% | 262,800 |
| 2000/02/24 | 5,800 | 6,200 | 5,600 | 6,120 | +520 | +9.3% | 280,600 |
| 2000/02/23 | 5,690 | 5,700 | 5,300 | 5,600 | -150 | -2.6% | 165,000 |
| 2000/02/22 | 6,000 | 6,600 | 5,350 | 5,750 | -250 | -4.2% | 410,900 |
| 2000/02/21 | 5,280 | 6,370 | 5,000 | 6,000 | +620 | +11.5% | 766,900 |
| 2000/02/18 | 4,850 | 5,380 | 4,580 | 5,380 | +500 | +10.2% | 669,900 |
| 2000/02/17 | 4,500 | 4,890 | 4,400 | 4,880 | +490 | +11.2% | 804,900 |
| 2000/02/16 | 4,020 | 4,390 | 4,020 | 4,390 | +500 | +12.9% | 316,600 |
| 2000/02/15 | 3,600 | 4,020 | 3,600 | 3,890 | +320 | +9% | 283,800 |
| 2000/02/14 | 3,700 | 3,700 | 3,500 | 3,570 | ±0 | ±0% | 64,900 |
| 2000/02/10 | 3,600 | 3,640 | 3,530 | 3,570 | -80 | -2.2% | 51,700 |
| 2000/02/09 | 3,810 | 3,810 | 3,650 | 3,650 | -140 | -3.7% | 17,200 |
| 2000/02/08 | 3,760 | 3,850 | 3,700 | 3,790 | +40 | +1.1% | 16,900 |
| 2000/02/07 | 3,950 | 3,950 | 3,700 | 3,750 | -150 | -3.8% | 25,900 |
| 2000/02/04 | 3,930 | 3,950 | 3,800 | 3,900 | +170 | +4.6% | 64,900 |
| 2000/02/03 | 3,800 | 3,900 | 3,650 | 3,730 | +170 | +4.8% | 70,800 |
| 2000/02/02 | 3,550 | 3,750 | 3,500 | 3,560 | +60 | +1.7% | 37,300 |
| 2000/02/01 | 3,700 | 3,700 | 3,500 | 3,500 | -200 | -5.4% | 49,100 |
| 2000/01/31 | 3,770 | 3,930 | 3,700 | 3,700 | -150 | -3.9% | 25,600 |
| 2000/01/28 | 3,950 | 3,950 | 3,800 | 3,850 | -50 | -1.3% | 38,500 |
| 2000/01/27 | 3,780 | 3,960 | 3,520 | 3,900 | +100 | +2.6% | 31,000 |
| 2000/01/26 | 3,490 | 3,900 | 3,490 | 3,800 | +300 | +8.6% | 25,900 |
| 2000/01/25 | 3,500 | 3,600 | 3,380 | 3,500 | -40 | -1.1% | 39,200 |
6151～
6200
件表示中 / 6951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 | 123,200円 | +0.3% | -37.5% | 5.68% | 12.07倍 | 0.62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 |
| 日電波 | 74,700円 | +4.4% | +2.3% | 4.02% | 6.89倍 | 0.61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 |
| かわでん | 407,000円 | +5.3% | -2.8% | 4.67% | 7.76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 |
| 戸上電 | 339,500円 | +3.4% | +0.3% | 3.83% | 6.22倍 | 0.73倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| 大真空 | 51,300円 | -1.8% | -87.1% | 5.46% | 57.19倍 | 0.44倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
市場注目の銘柄
チャート関連のコラム
