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 |
|---|---|---|---|---|---|---|---|
| 2000/03/17 | 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 |
| 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 |
6201～
6250
件表示中 / 6989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 | 140,200円 | +3.6% | +48.2% | 4.99% | 10.82倍 | 0.72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 | 85,300円 | +41.9% | +27.1% | 5.28% | 19.35倍 | 0.96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 |
| 正興電機 | 139,800円 | +13.4% | +20.8% | 3.22% | 10.22倍 | 1.19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 |
| 協立電機 | 215,700円 | +10.6% | +25.2% | 3.25% | 8.27倍 | 0.94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 |
| 北電工 | 220,700円 | -5.5% | -40.3% | 4.08% | 14.42倍 | 0.76倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
市場注目の銘柄
チャート関連のコラム
