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 |
|---|---|---|---|---|---|---|---|
| 1999/08/24 | 2,860 | 3,060 | 2,800 | 3,050 | +190 | +6.6% | 146,100 |
| 1999/08/23 | 3,040 | 3,040 | 2,850 | 2,860 | -150 | -5% | 42,400 |
| 1999/08/20 | 2,990 | 3,050 | 2,910 | 3,010 | +60 | +2% | 209,400 |
| 1999/08/19 | 2,900 | 2,990 | 2,700 | 2,950 | +100 | +3.5% | 144,500 |
| 1999/08/18 | 2,860 | 2,880 | 2,680 | 2,850 | -50 | -1.7% | 145,000 |
| 1999/08/17 | 3,000 | 3,000 | 2,830 | 2,900 | -100 | -3.3% | 136,900 |
| 1999/08/16 | 3,140 | 3,140 | 2,850 | 3,000 | -40 | -1.3% | 167,300 |
| 1999/08/13 | 2,850 | 3,150 | 2,830 | 3,040 | +180 | +6.3% | 502,500 |
| 1999/08/12 | 2,840 | 3,000 | 2,780 | 2,860 | +10 | +0.4% | 264,800 |
| 1999/08/11 | 2,590 | 2,870 | 2,500 | 2,850 | +380 | +15.4% | 525,500 |
| 1999/08/10 | 2,390 | 2,660 | 2,290 | 2,470 | +70 | +2.9% | 416,600 |
| 1999/08/09 | 2,600 | 2,600 | 2,360 | 2,400 | -240 | -9.1% | 293,100 |
| 1999/08/06 | 2,400 | 2,640 | 1,940 | 2,640 | +400 | +17.9% | 1,199,200 |
| 1999/08/05 | 2,240 | 2,240 | 2,240 | 2,240 | +300 | +15.5% | 216,200 |
| 1999/08/04 | 1,940 | 1,940 | 1,940 | 1,940 | +300 | +18.3% | 190,700 |
| 1999/08/03 | 1,640 | 1,640 | 1,640 | 1,640 | +200 | +13.9% | 190,000 |
| 1999/08/02 | 1,440 | 1,440 | 1,440 | 1,440 | +200 | +16.1% | 119,500 |
| 1999/07/30 | 1,230 | 1,260 | 1,210 | 1,240 | ±0 | ±0% | 29,900 |
| 1999/07/29 | 1,210 | 1,250 | 1,200 | 1,240 | +70 | +6% | 13,900 |
| 1999/07/28 | 1,150 | 1,190 | 1,150 | 1,170 | +50 | +4.5% | 13,800 |
| 1999/07/27 | 1,200 | 1,200 | 1,120 | 1,120 | -80 | -6.7% | 12,500 |
| 1999/07/26 | 1,150 | 1,210 | 1,150 | 1,200 | +50 | +4.3% | 11,400 |
| 1999/07/23 | 1,190 | 1,190 | 1,150 | 1,150 | -80 | -6.5% | 20,200 |
| 1999/07/22 | 1,220 | 1,250 | 1,200 | 1,230 | +10 | +0.8% | 23,700 |
| 1999/07/21 | 1,250 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 23,300 |
| 1999/07/19 | 1,300 | 1,330 | 1,250 | 1,250 | -40 | -3.1% | 20,300 |
| 1999/07/16 | 1,280 | 1,350 | 1,280 | 1,290 | +10 | +0.8% | 39,500 |
| 1999/07/15 | 1,300 | 1,350 | 1,270 | 1,280 | +30 | +2.4% | 55,000 |
| 1999/07/14 | 1,300 | 1,310 | 1,250 | 1,250 | -50 | -3.8% | 43,000 |
| 1999/07/13 | 1,350 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 37,300 |
| 1999/07/12 | 1,220 | 1,380 | 1,200 | 1,350 | +150 | +12.5% | 65,200 |
| 1999/07/09 | 1,220 | 1,230 | 1,100 | 1,200 | -30 | -2.4% | 53,900 |
| 1999/07/08 | 1,290 | 1,300 | 1,200 | 1,230 | -80 | -6.1% | 59,100 |
| 1999/07/07 | 1,430 | 1,450 | 1,260 | 1,310 | -140 | -9.7% | 88,500 |
| 1999/07/06 | 1,480 | 1,480 | 1,340 | 1,450 | +10 | +0.7% | 355,400 |
| 1999/07/05 | 1,400 | 1,440 | 1,400 | 1,440 | +200 | +16.1% | 220,800 |
| 1999/07/02 | 1,240 | 1,240 | 1,190 | 1,240 | +200 | +19.2% | 255,800 |
| 1999/07/01 | 960 | 1,040 | 951 | 1,040 | +100 | +10.6% | 158,700 |
| 1999/06/30 | 960 | 970 | 931 | 940 | -4 | -0.4% | 61,400 |
| 1999/06/29 | 960 | 970 | 931 | 944 | +13 | +1.4% | 105,000 |
| 1999/06/28 | 900 | 950 | 900 | 931 | +31 | +3.4% | 87,300 |
| 1999/06/25 | 899 | 910 | 895 | 900 | ±0 | ±0% | 61,200 |
| 1999/06/24 | 890 | 910 | 881 | 900 | +10 | +1.1% | 41,900 |
| 1999/06/23 | 900 | 910 | 880 | 890 | -10 | -1.1% | 72,700 |
| 1999/06/22 | 845 | 910 | 830 | 900 | +70 | +8.4% | 97,600 |
| 1999/06/21 | 775 | 850 | 775 | 830 | +55 | +7.1% | 61,600 |
| 1999/06/18 | 771 | 780 | 770 | 775 | +5 | +0.6% | 40,900 |
| 1999/06/17 | 780 | 780 | 770 | 770 | ±0 | ±0% | 19,000 |
| 1999/06/16 | 780 | 780 | 770 | 770 | -5 | -0.6% | 18,600 |
| 1999/06/15 | 780 | 780 | 775 | 775 | +5 | +0.6% | 20,100 |
6301～
6350
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
