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 |
|---|---|---|---|---|---|---|---|
| 2000/05/08 | 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 |
| 2000/04/06 | 5,000 | 5,100 | 4,600 | 4,880 | -20 | -0.4% | 55,600 |
| 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 |
6201～
6250
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 | 154,000円 | +3.6% | +48.2% | 4.55% | 11.88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 | 135,800円 | +31.2% | - | 0.22% | 8.56倍 | 1.07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 | 91,800円 | -0.1% | -42.5% | 3.27% | 16.28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 | 180,300円 | +3.8% | +5.2% | 0.00% | 281.28倍 | 3.84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
