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 |
|---|---|---|---|---|---|---|---|
| 2022/11/25 | 1,320 | 1,320 | 1,306 | 1,308 | -10 | -0.8% | 40,300 |
| 2022/11/24 | 1,326 | 1,330 | 1,318 | 1,318 | -2 | -0.2% | 34,600 |
| 2022/11/22 | 1,309 | 1,321 | 1,308 | 1,320 | +14 | +1.1% | 27,400 |
| 2022/11/21 | 1,300 | 1,307 | 1,294 | 1,306 | +16 | +1.2% | 22,900 |
| 2022/11/18 | 1,293 | 1,300 | 1,290 | 1,290 | -3 | -0.2% | 29,800 |
| 2022/11/17 | 1,287 | 1,297 | 1,283 | 1,293 | -9 | -0.7% | 22,700 |
| 2022/11/16 | 1,289 | 1,306 | 1,281 | 1,302 | +16 | +1.2% | 27,600 |
| 2022/11/15 | 1,268 | 1,286 | 1,257 | 1,286 | +30 | +2.4% | 30,700 |
| 2022/11/14 | 1,266 | 1,269 | 1,256 | 1,256 | -15 | -1.2% | 33,200 |
| 2022/11/11 | 1,275 | 1,280 | 1,262 | 1,271 | +12 | +1% | 58,600 |
| 2022/11/10 | 1,268 | 1,269 | 1,256 | 1,259 | -10 | -0.8% | 24,300 |
| 2022/11/09 | 1,245 | 1,271 | 1,245 | 1,269 | +23 | +1.8% | 24,700 |
| 2022/11/08 | 1,239 | 1,248 | 1,237 | 1,246 | +7 | +0.6% | 24,400 |
| 2022/11/07 | 1,238 | 1,245 | 1,235 | 1,239 | +9 | +0.7% | 20,000 |
| 2022/11/04 | 1,222 | 1,231 | 1,219 | 1,230 | -2 | -0.2% | 43,000 |
| 2022/11/02 | 1,257 | 1,259 | 1,230 | 1,232 | -18 | -1.4% | 89,200 |
| 2022/11/01 | 1,260 | 1,263 | 1,250 | 1,250 | -5 | -0.4% | 22,100 |
| 2022/10/31 | 1,277 | 1,277 | 1,253 | 1,255 | +5 | +0.4% | 24,900 |
| 2022/10/28 | 1,260 | 1,269 | 1,248 | 1,250 | -8 | -0.6% | 39,800 |
| 2022/10/27 | 1,255 | 1,263 | 1,254 | 1,258 | +7 | +0.6% | 15,900 |
| 2022/10/26 | 1,250 | 1,259 | 1,249 | 1,251 | +7 | +0.6% | 17,300 |
| 2022/10/25 | 1,236 | 1,249 | 1,233 | 1,244 | +12 | +1% | 13,600 |
| 2022/10/24 | 1,242 | 1,248 | 1,232 | 1,232 | +3 | +0.2% | 30,200 |
| 2022/10/21 | 1,233 | 1,246 | 1,226 | 1,229 | -7 | -0.6% | 18,100 |
| 2022/10/20 | 1,235 | 1,238 | 1,228 | 1,236 | -7 | -0.6% | 14,500 |
| 2022/10/19 | 1,235 | 1,249 | 1,228 | 1,243 | +12 | +1% | 22,700 |
| 2022/10/18 | 1,237 | 1,240 | 1,227 | 1,231 | +10 | +0.8% | 22,000 |
| 2022/10/17 | 1,220 | 1,230 | 1,216 | 1,221 | -11 | -0.9% | 32,200 |
| 2022/10/14 | 1,231 | 1,242 | 1,212 | 1,232 | +20 | +1.7% | 35,100 |
| 2022/10/13 | 1,215 | 1,215 | 1,202 | 1,212 | -9 | -0.7% | 22,400 |
| 2022/10/12 | 1,224 | 1,225 | 1,211 | 1,221 | -5 | -0.4% | 33,700 |
| 2022/10/11 | 1,250 | 1,252 | 1,223 | 1,226 | -38 | -3% | 40,900 |
| 2022/10/07 | 1,254 | 1,271 | 1,254 | 1,264 | -4 | -0.3% | 21,100 |
| 2022/10/06 | 1,245 | 1,277 | 1,245 | 1,268 | +23 | +1.8% | 29,500 |
| 2022/10/05 | 1,259 | 1,259 | 1,242 | 1,245 | +8 | +0.6% | 31,700 |
| 2022/10/04 | 1,239 | 1,241 | 1,225 | 1,237 | +24 | +2% | 53,300 |
| 2022/10/03 | 1,248 | 1,248 | 1,188 | 1,213 | -45 | -3.6% | 151,300 |
| 2022/09/30 | 1,270 | 1,270 | 1,252 | 1,258 | -12 | -0.9% | 43,000 |
| 2022/09/29 | 1,276 | 1,280 | 1,259 | 1,270 | -34 | -2.6% | 68,000 |
| 2022/09/28 | 1,302 | 1,306 | 1,281 | 1,304 | +3 | +0.2% | 72,500 |
| 2022/09/27 | 1,308 | 1,313 | 1,301 | 1,301 | -4 | -0.3% | 40,100 |
| 2022/09/26 | 1,325 | 1,325 | 1,301 | 1,305 | -36 | -2.7% | 59,300 |
| 2022/09/22 | 1,332 | 1,348 | 1,332 | 1,341 | -1 | -0.1% | 18,500 |
| 2022/09/21 | 1,348 | 1,350 | 1,339 | 1,342 | -11 | -0.8% | 22,600 |
| 2022/09/20 | 1,357 | 1,363 | 1,348 | 1,353 | +15 | +1.1% | 17,100 |
| 2022/09/16 | 1,353 | 1,353 | 1,337 | 1,338 | -11 | -0.8% | 16,700 |
| 2022/09/15 | 1,342 | 1,355 | 1,340 | 1,349 | +7 | +0.5% | 11,000 |
| 2022/09/14 | 1,345 | 1,349 | 1,339 | 1,342 | -15 | -1.1% | 31,100 |
| 2022/09/13 | 1,355 | 1,357 | 1,349 | 1,357 | +2 | +0.1% | 12,700 |
| 2022/09/12 | 1,355 | 1,362 | 1,352 | 1,355 | +9 | +0.7% | 10,500 |
601～
650
件表示中 / 6950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 | 124,300円 | +0.3% | -37.5% | 5.63% | 12.18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 |
| チノー | 202,100円 | +3.9% | +9.8% | 3.46% | 10.68倍 | 0.83倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| 正興電機 | 129,900円 | +13.4% | +20.8% | 3.46% | 9.47倍 | 1.10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 |
| かわでん | 403,500円 | +5.3% | -2.8% | 4.71% | 7.69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 |
| 大真空 | 51,100円 | -1.8% | -87.1% | 5.48% | 56.97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
