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 |
|---|---|---|---|---|---|---|---|
| 2000/01/24 | 3,170 | 3,640 | 3,170 | 3,540 | +390 | +12.4% | 54,700 |
| 2000/01/21 | 3,200 | 3,300 | 3,100 | 3,150 | -50 | -1.6% | 42,800 |
| 2000/01/20 | 3,450 | 3,490 | 3,120 | 3,200 | -350 | -9.9% | 92,300 |
| 2000/01/19 | 3,550 | 3,580 | 3,390 | 3,550 | -90 | -2.5% | 55,600 |
| 2000/01/18 | 3,700 | 3,700 | 3,550 | 3,640 | -110 | -2.9% | 25,300 |
| 2000/01/17 | 3,850 | 3,900 | 3,740 | 3,750 | +10 | +0.3% | 69,500 |
| 2000/01/14 | 3,810 | 3,850 | 3,500 | 3,740 | -150 | -3.9% | 87,600 |
| 2000/01/13 | 4,100 | 4,100 | 3,850 | 3,890 | -270 | -6.5% | 48,400 |
| 2000/01/12 | 4,060 | 4,250 | 4,060 | 4,160 | -90 | -2.1% | 48,200 |
| 2000/01/11 | 4,050 | 4,300 | 4,050 | 4,250 | +300 | +7.6% | 81,400 |
| 2000/01/07 | 3,850 | 4,100 | 3,800 | 3,950 | +10 | +0.3% | 35,000 |
| 2000/01/06 | 4,050 | 4,200 | 3,850 | 3,940 | -110 | -2.7% | 41,800 |
| 2000/01/05 | 3,950 | 4,110 | 3,850 | 4,050 | -300 | -6.9% | 87,700 |
| 2000/01/04 | 4,550 | 4,590 | 4,300 | 4,350 | -250 | -5.4% | 41,800 |
| 1999/12/30 | 4,670 | 4,680 | 4,450 | 4,600 | -70 | -1.5% | 112,000 |
| 1999/12/29 | 4,600 | 4,750 | 4,400 | 4,670 | +370 | +8.6% | 458,400 |
| 1999/12/28 | 3,800 | 4,300 | 3,760 | 4,300 | +500 | +13.2% | 229,600 |
| 1999/12/27 | 3,800 | 3,830 | 3,720 | 3,800 | -10 | -0.3% | 32,600 |
| 1999/12/24 | 3,890 | 3,950 | 3,750 | 3,810 | -40 | -1% | 48,000 |
| 1999/12/22 | 3,800 | 3,850 | 3,650 | 3,850 | +50 | +1.3% | 38,700 |
| 1999/12/21 | 3,830 | 3,830 | 3,670 | 3,800 | -20 | -0.5% | 25,000 |
| 1999/12/20 | 4,000 | 4,050 | 3,800 | 3,820 | -180 | -4.5% | 60,400 |
| 1999/12/17 | 4,000 | 4,100 | 3,900 | 4,000 | -50 | -1.2% | 120,000 |
| 1999/12/16 | 4,100 | 4,200 | 3,980 | 4,050 | ±0 | ±0% | 76,100 |
| 1999/12/15 | 4,000 | 4,290 | 3,900 | 4,050 | +50 | +1.3% | 114,400 |
| 1999/12/14 | 4,090 | 4,090 | 3,740 | 4,000 | -120 | -2.9% | 96,200 |
| 1999/12/13 | 4,240 | 4,290 | 4,110 | 4,120 | -70 | -1.7% | 87,200 |
| 1999/12/10 | 3,800 | 4,200 | 3,800 | 4,190 | +410 | +10.8% | 128,500 |
| 1999/12/09 | 3,910 | 3,910 | 3,610 | 3,780 | -130 | -3.3% | 60,200 |
| 1999/12/08 | 3,990 | 4,000 | 3,850 | 3,910 | -60 | -1.5% | 42,500 |
| 1999/12/07 | 4,150 | 4,150 | 3,950 | 3,970 | -180 | -4.3% | 63,800 |
| 1999/12/06 | 4,290 | 4,390 | 4,050 | 4,150 | -140 | -3.3% | 106,500 |
| 1999/12/03 | 3,950 | 4,290 | 3,900 | 4,290 | +500 | +13.2% | 99,500 |
| 1999/12/02 | 3,880 | 3,880 | 3,650 | 3,790 | -60 | -1.6% | 97,300 |
| 1999/12/01 | 4,000 | 4,000 | 3,850 | 3,850 | -190 | -4.7% | 148,800 |
| 1999/11/30 | 4,300 | 4,300 | 4,020 | 4,040 | -350 | -8% | 75,400 |
| 1999/11/29 | 4,350 | 4,390 | 4,220 | 4,390 | -60 | -1.3% | 158,200 |
| 1999/11/26 | 4,500 | 4,600 | 4,200 | 4,450 | -50 | -1.1% | 247,700 |
| 1999/11/25 | 4,630 | 4,800 | 4,230 | 4,500 | +70 | +1.6% | 583,600 |
| 1999/11/24 | 3,930 | 4,430 | 3,800 | 4,430 | +500 | +12.7% | 1,111,700 |
| 1999/11/22 | 3,490 | 3,940 | 3,400 | 3,930 | +480 | +13.9% | 926,300 |
| 1999/11/19 | 3,300 | 3,500 | 3,080 | 3,450 | +250 | +7.8% | 337,100 |
| 1999/11/18 | 3,180 | 3,500 | 2,900 | 3,200 | -80 | -2.4% | 131,600 |
| 1999/11/17 | 3,540 | 3,590 | 3,100 | 3,280 | -210 | -6% | 257,700 |
| 1999/11/16 | 3,150 | 3,550 | 2,910 | 3,490 | +390 | +12.6% | 516,200 |
| 1999/11/15 | 2,890 | 3,100 | 2,880 | 3,100 | +400 | +14.8% | 350,900 |
| 1999/11/12 | 2,450 | 2,750 | 2,370 | 2,700 | +350 | +14.9% | 108,700 |
| 1999/11/11 | 2,700 | 2,700 | 2,350 | 2,350 | -290 | -11% | 68,700 |
| 1999/11/10 | 2,610 | 2,650 | 2,400 | 2,640 | +20 | +0.8% | 43,000 |
| 1999/11/09 | 2,730 | 2,730 | 2,610 | 2,620 | -110 | -4% | 37,600 |
6201～
6250
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
