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 |
|---|---|---|---|---|---|---|---|
| 2000/02/23 | 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 |
| 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 |
6251～
6300
件表示中 / 7022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 |
| 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 |
| アライドＨＤ | 18,600円 | +7.9% | -14.1% | 3.23% | 10.35倍 | 1.07倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
市場注目の銘柄
チャート関連のコラム
