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 |
|---|---|---|---|---|---|---|---|
| 2026/08/26 | 3,650 | 3,655 | 3,570 | 3,620 | -30 | -0.8% | 157,400 |
| 2026/08/25 | 3,590 | 3,660 | 3,535 | 3,650 | +70 | +2% | 94,000 |
| 2026/08/24 | 3,605 | 3,640 | 3,520 | 3,580 | -15 | -0.4% | 116,100 |
| 2026/08/21 | 3,575 | 3,625 | 3,510 | 3,595 | -50 | -1.4% | 155,600 |
| 2026/08/20 | 3,550 | 3,660 | 3,455 | 3,645 | +115 | +3.3% | 162,100 |
| 2026/08/19 | 3,510 | 3,655 | 3,495 | 3,530 | -225 | -6% | 193,400 |
| 2026/08/18 | 3,810 | 3,865 | 3,720 | 3,755 | -110 | -2.8% | 182,700 |
| 2026/08/17 | 3,755 | 3,890 | 3,735 | 3,865 | +135 | +3.6% | 128,000 |
| 2026/08/14 | 3,655 | 3,755 | 3,645 | 3,730 | +75 | +2.1% | 135,800 |
| 2026/08/13 | 3,580 | 3,705 | 3,575 | 3,655 | +95 | +2.7% | 173,500 |
| 2026/08/12 | 3,370 | 3,585 | 3,300 | 3,560 | -135 | -3.7% | 439,200 |
| 2026/08/10 | 3,715 | 3,800 | 3,635 | 3,695 | +90 | +2.5% | 384,200 |
| 2026/08/07 | 3,730 | 3,740 | 3,495 | 3,605 | -125 | -3.4% | 154,000 |
| 2026/08/06 | 3,685 | 3,815 | 3,655 | 3,730 | -15 | -0.4% | 167,800 |
| 2026/08/05 | 3,715 | 3,800 | 3,675 | 3,745 | +145 | +4% | 188,100 |
| 2026/08/04 | 3,470 | 3,610 | 3,455 | 3,600 | +155 | +4.5% | 174,300 |
| 2026/08/03 | 3,310 | 3,485 | 3,280 | 3,445 | +65 | +1.9% | 160,800 |
| 2026/07/31 | 3,385 | 3,445 | 3,240 | 3,380 | +275 | +8.9% | 209,200 |
| 2026/07/30 | 3,020 | 3,165 | 3,000 | 3,105 | +100 | +3.3% | 187,300 |
| 2026/07/29 | 3,135 | 3,135 | 2,906 | 3,005 | -90 | -2.9% | 230,600 |
| 2026/07/28 | 3,250 | 3,250 | 3,070 | 3,095 | -215 | -6.5% | 135,100 |
| 2026/07/27 | 3,315 | 3,315 | 3,190 | 3,310 | -5 | -0.2% | 130,600 |
| 2026/07/24 | 3,350 | 3,370 | 3,255 | 3,315 | -75 | -2.2% | 87,700 |
| 2026/07/23 | 3,425 | 3,455 | 3,350 | 3,390 | ±0 | ±0% | 72,800 |
| 2026/07/22 | 3,390 | 3,470 | 3,360 | 3,390 | +60 | +1.8% | 98,100 |
| 2026/07/21 | 3,295 | 3,350 | 3,190 | 3,330 | +100 | +3.1% | 154,700 |
| 2026/07/17 | 3,330 | 3,335 | 3,115 | 3,230 | -195 | -5.7% | 221,500 |
| 2026/07/16 | 3,430 | 3,465 | 3,390 | 3,425 | -115 | -3.2% | 96,000 |
| 2026/07/15 | 3,520 | 3,570 | 3,465 | 3,540 | +40 | +1.1% | 78,700 |
| 2026/07/14 | 3,445 | 3,515 | 3,405 | 3,500 | +10 | +0.3% | 115,100 |
| 2026/07/13 | 3,580 | 3,645 | 3,450 | 3,490 | -85 | -2.4% | 95,400 |
| 2026/07/10 | 3,610 | 3,660 | 3,570 | 3,575 | +35 | +1% | 92,700 |
| 2026/07/09 | 3,585 | 3,690 | 3,495 | 3,540 | +5 | +0.1% | 111,900 |
| 2026/07/08 | 3,425 | 3,635 | 3,410 | 3,535 | -15 | -0.4% | 166,900 |
| 2026/07/07 | 3,760 | 3,820 | 3,540 | 3,550 | -225 | -6% | 139,500 |
| 2026/07/06 | 3,825 | 3,865 | 3,710 | 3,775 | -45 | -1.2% | 83,000 |
| 2026/07/03 | 3,595 | 3,865 | 3,570 | 3,820 | +45 | +1.2% | 148,400 |
| 2026/07/02 | 3,840 | 3,860 | 3,750 | 3,775 | -135 | -3.5% | 136,600 |
| 2026/07/01 | 4,070 | 4,120 | 3,865 | 3,910 | -70 | -1.8% | 126,700 |
| 2026/06/30 | 4,000 | 4,025 | 3,895 | 3,980 | +50 | +1.3% | 136,800 |
| 2026/06/29 | 4,060 | 4,060 | 3,835 | 3,930 | -200 | -4.8% | 144,600 |
| 2026/06/26 | 4,220 | 4,250 | 4,010 | 4,130 | -155 | -3.6% | 131,700 |
| 2026/06/25 | 4,460 | 4,460 | 4,255 | 4,285 | +105 | +2.5% | 138,300 |
| 2026/06/24 | 4,240 | 4,370 | 4,105 | 4,180 | -130 | -3% | 99,300 |
| 2026/06/23 | 4,555 | 4,600 | 4,310 | 4,310 | -245 | -5.4% | 179,900 |
| 2026/06/22 | 4,355 | 4,625 | 4,330 | 4,555 | +295 | +6.9% | 241,500 |
| 2026/06/19 | 4,250 | 4,370 | 4,230 | 4,260 | +70 | +1.7% | 135,300 |
| 2026/06/18 | 4,185 | 4,385 | 4,175 | 4,190 | +75 | +1.8% | 151,200 |
| 2026/06/17 | 3,900 | 4,195 | 3,840 | 4,115 | +160 | +4% | 176,800 |
| 2026/06/16 | 4,130 | 4,135 | 3,930 | 3,955 | -150 | -3.7% | 165,600 |
51～
100
件表示中 / 7317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 | 349,000円 | +15.5% | +68.3% | 4.87% | 7.07倍 | 1.47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 |
| 寺崎電気 | 362,500円 | +10.6% | -10.5% | 1.54% | 11.83倍 | 0.80倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| 日本トリム | 541,000円 | +11.8% | +11.2% | 2.40% | 18.29倍 | 1.70倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| 日電波 | 192,200円 | +16.2% | +68.5% | 1.56% | 13.78倍 | 1.32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 |
| 日ケミコン | 158,100円 | +16.9% | +186.5% | 1.58% | 26.76倍 | 0.72倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
市場注目の銘柄
チャート関連のコラム
