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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,311 | 1,326 | 1,308 | 1,326 | -15 | -1.1% | 40,100 |
| 2022/05/18 | 1,335 | 1,347 | 1,329 | 1,341 | +15 | +1.1% | 38,100 |
| 2022/05/17 | 1,298 | 1,326 | 1,295 | 1,326 | +26 | +2% | 49,500 |
| 2022/05/16 | 1,321 | 1,324 | 1,293 | 1,300 | -27 | -2% | 63,000 |
| 2022/05/13 | 1,301 | 1,334 | 1,300 | 1,327 | -4 | -0.3% | 54,800 |
| 2022/05/12 | 1,342 | 1,346 | 1,326 | 1,331 | -11 | -0.8% | 27,500 |
| 2022/05/11 | 1,358 | 1,359 | 1,337 | 1,342 | -16 | -1.2% | 26,700 |
| 2022/05/10 | 1,339 | 1,358 | 1,323 | 1,358 | +7 | +0.5% | 25,100 |
| 2022/05/09 | 1,375 | 1,375 | 1,351 | 1,351 | -24 | -1.7% | 17,700 |
| 2022/05/06 | 1,356 | 1,375 | 1,350 | 1,375 | +19 | +1.4% | 23,600 |
| 2022/05/02 | 1,348 | 1,358 | 1,339 | 1,356 | +2 | +0.1% | 21,400 |
| 2022/04/28 | 1,338 | 1,354 | 1,326 | 1,354 | +19 | +1.4% | 34,700 |
| 2022/04/27 | 1,297 | 1,335 | 1,294 | 1,335 | +24 | +1.8% | 64,000 |
| 2022/04/26 | 1,324 | 1,326 | 1,306 | 1,311 | -17 | -1.3% | 32,400 |
| 2022/04/25 | 1,315 | 1,333 | 1,315 | 1,328 | -17 | -1.3% | 30,200 |
| 2022/04/22 | 1,336 | 1,349 | 1,330 | 1,345 | -7 | -0.5% | 29,200 |
| 2022/04/21 | 1,330 | 1,352 | 1,330 | 1,352 | +24 | +1.8% | 32,100 |
| 2022/04/20 | 1,349 | 1,349 | 1,327 | 1,328 | -3 | -0.2% | 22,900 |
| 2022/04/19 | 1,330 | 1,337 | 1,325 | 1,331 | +18 | +1.4% | 28,900 |
| 2022/04/18 | 1,320 | 1,320 | 1,300 | 1,313 | -10 | -0.8% | 37,300 |
| 2022/04/15 | 1,334 | 1,335 | 1,320 | 1,323 | -18 | -1.3% | 22,900 |
| 2022/04/14 | 1,325 | 1,342 | 1,325 | 1,341 | +21 | +1.6% | 25,800 |
| 2022/04/13 | 1,292 | 1,320 | 1,292 | 1,320 | +21 | +1.6% | 33,700 |
| 2022/04/12 | 1,291 | 1,308 | 1,291 | 1,299 | -7 | -0.5% | 37,000 |
| 2022/04/11 | 1,309 | 1,309 | 1,289 | 1,306 | -3 | -0.2% | 61,000 |
| 2022/04/08 | 1,319 | 1,327 | 1,303 | 1,309 | -6 | -0.5% | 44,500 |
| 2022/04/07 | 1,324 | 1,324 | 1,303 | 1,315 | -34 | -2.5% | 53,200 |
| 2022/04/06 | 1,360 | 1,361 | 1,346 | 1,349 | -16 | -1.2% | 37,600 |
| 2022/04/05 | 1,377 | 1,384 | 1,364 | 1,365 | +1 | +0.1% | 31,400 |
| 2022/04/04 | 1,370 | 1,380 | 1,356 | 1,364 | -1 | -0.1% | 25,300 |
| 2022/04/01 | 1,375 | 1,375 | 1,355 | 1,365 | -19 | -1.4% | 39,200 |
| 2022/03/31 | 1,380 | 1,405 | 1,380 | 1,384 | -13 | -0.9% | 39,100 |
| 2022/03/30 | 1,404 | 1,408 | 1,372 | 1,397 | -42 | -2.9% | 52,200 |
| 2022/03/29 | 1,425 | 1,446 | 1,421 | 1,439 | +14 | +1% | 84,800 |
| 2022/03/28 | 1,439 | 1,439 | 1,423 | 1,425 | -3 | -0.2% | 46,100 |
| 2022/03/25 | 1,424 | 1,432 | 1,411 | 1,428 | +10 | +0.7% | 48,100 |
| 2022/03/24 | 1,400 | 1,418 | 1,388 | 1,418 | +18 | +1.3% | 61,200 |
| 2022/03/23 | 1,413 | 1,420 | 1,396 | 1,400 | +2 | +0.1% | 65,500 |
| 2022/03/22 | 1,413 | 1,413 | 1,391 | 1,398 | -8 | -0.6% | 48,100 |
| 2022/03/18 | 1,384 | 1,406 | 1,378 | 1,406 | +23 | +1.7% | 53,900 |
| 2022/03/17 | 1,389 | 1,410 | 1,381 | 1,383 | +16 | +1.2% | 73,300 |
| 2022/03/16 | 1,368 | 1,376 | 1,356 | 1,367 | +17 | +1.3% | 45,000 |
| 2022/03/15 | 1,341 | 1,365 | 1,334 | 1,350 | +5 | +0.4% | 28,200 |
| 2022/03/14 | 1,342 | 1,358 | 1,342 | 1,345 | +13 | +1% | 32,100 |
| 2022/03/11 | 1,337 | 1,346 | 1,320 | 1,332 | -21 | -1.6% | 45,200 |
| 2022/03/10 | 1,347 | 1,363 | 1,345 | 1,353 | +41 | +3.1% | 58,100 |
| 2022/03/09 | 1,305 | 1,339 | 1,300 | 1,312 | +8 | +0.6% | 39,200 |
| 2022/03/08 | 1,340 | 1,348 | 1,295 | 1,304 | -60 | -4.4% | 105,900 |
| 2022/03/07 | 1,374 | 1,374 | 1,343 | 1,364 | -36 | -2.6% | 78,300 |
| 2022/03/04 | 1,413 | 1,417 | 1,395 | 1,400 | -13 | -0.9% | 57,200 |
801～
850
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 | 153,600円 | +3.6% | +48.2% | 4.56% | 11.85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 | 257,600円 | +4.6% | +1.4% | 3.49% | 8.47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 | 132,000円 | +31.2% | - | 0.23% | 8.32倍 | 1.04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 | 91,700円 | -0.1% | -42.5% | 3.27% | 16.26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 | 179,800円 | +3.8% | +5.2% | 0.00% | 280.50倍 | 3.83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
