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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 1,379 | 1,379 | 1,362 | 1,374 | -5 | -0.4% | 55,000 |
| 2025/02/20 | 1,379 | 1,385 | 1,373 | 1,379 | ±0 | ±0% | 47,700 |
| 2025/02/19 | 1,387 | 1,390 | 1,378 | 1,379 | -9 | -0.6% | 36,700 |
| 2025/02/18 | 1,398 | 1,398 | 1,388 | 1,388 | -12 | -0.9% | 25,200 |
| 2025/02/17 | 1,393 | 1,404 | 1,392 | 1,400 | +5 | +0.4% | 25,000 |
| 2025/02/14 | 1,407 | 1,408 | 1,395 | 1,395 | -15 | -1.1% | 33,900 |
| 2025/02/13 | 1,409 | 1,420 | 1,402 | 1,410 | +3 | +0.2% | 60,600 |
| 2025/02/12 | 1,405 | 1,411 | 1,387 | 1,407 | -7 | -0.5% | 61,200 |
| 2025/02/10 | 1,400 | 1,419 | 1,396 | 1,414 | +4 | +0.3% | 25,900 |
| 2025/02/07 | 1,405 | 1,410 | 1,403 | 1,410 | ±0 | ±0% | 13,800 |
| 2025/02/06 | 1,401 | 1,410 | 1,399 | 1,410 | +8 | +0.6% | 13,900 |
| 2025/02/05 | 1,405 | 1,412 | 1,389 | 1,402 | +9 | +0.6% | 26,300 |
| 2025/02/04 | 1,401 | 1,413 | 1,393 | 1,393 | +12 | +0.9% | 34,700 |
| 2025/02/03 | 1,395 | 1,395 | 1,372 | 1,381 | -30 | -2.1% | 60,000 |
| 2025/01/31 | 1,411 | 1,412 | 1,401 | 1,411 | ±0 | ±0% | 33,400 |
| 2025/01/30 | 1,413 | 1,413 | 1,402 | 1,411 | -2 | -0.1% | 31,000 |
| 2025/01/29 | 1,402 | 1,418 | 1,402 | 1,413 | +12 | +0.9% | 45,800 |
| 2025/01/28 | 1,390 | 1,409 | 1,389 | 1,401 | +1 | +0.1% | 29,200 |
| 2025/01/27 | 1,395 | 1,409 | 1,395 | 1,400 | +7 | +0.5% | 35,300 |
| 2025/01/24 | 1,397 | 1,403 | 1,390 | 1,393 | -4 | -0.3% | 21,800 |
| 2025/01/23 | 1,436 | 1,443 | 1,394 | 1,397 | -25 | -1.8% | 42,500 |
| 2025/01/22 | 1,375 | 1,425 | 1,375 | 1,422 | +47 | +3.4% | 121,500 |
| 2025/01/21 | 1,375 | 1,379 | 1,367 | 1,375 | +3 | +0.2% | 29,700 |
| 2025/01/20 | 1,351 | 1,380 | 1,351 | 1,372 | +22 | +1.6% | 53,900 |
| 2025/01/17 | 1,356 | 1,359 | 1,341 | 1,350 | -8 | -0.6% | 36,100 |
| 2025/01/16 | 1,369 | 1,378 | 1,358 | 1,358 | -7 | -0.5% | 34,500 |
| 2025/01/15 | 1,345 | 1,366 | 1,345 | 1,365 | +20 | +1.5% | 35,300 |
| 2025/01/14 | 1,360 | 1,360 | 1,342 | 1,345 | -16 | -1.2% | 59,700 |
| 2025/01/10 | 1,365 | 1,372 | 1,357 | 1,361 | -11 | -0.8% | 52,100 |
| 2025/01/09 | 1,389 | 1,389 | 1,371 | 1,372 | -19 | -1.4% | 36,000 |
| 2025/01/08 | 1,406 | 1,418 | 1,388 | 1,391 | -14 | -1% | 48,100 |
| 2025/01/07 | 1,390 | 1,407 | 1,367 | 1,405 | +15 | +1.1% | 54,500 |
| 2025/01/06 | 1,387 | 1,395 | 1,367 | 1,390 | +3 | +0.2% | 53,300 |
| 2024/12/30 | 1,400 | 1,400 | 1,385 | 1,387 | -8 | -0.6% | 53,100 |
| 2024/12/27 | 1,386 | 1,395 | 1,380 | 1,395 | +22 | +1.6% | 50,600 |
| 2024/12/26 | 1,355 | 1,375 | 1,355 | 1,373 | +12 | +0.9% | 60,700 |
| 2024/12/25 | 1,364 | 1,369 | 1,353 | 1,361 | +5 | +0.4% | 54,800 |
| 2024/12/24 | 1,360 | 1,361 | 1,346 | 1,356 | +2 | +0.1% | 52,100 |
| 2024/12/23 | 1,336 | 1,359 | 1,334 | 1,354 | +18 | +1.3% | 64,600 |
| 2024/12/20 | 1,365 | 1,368 | 1,336 | 1,336 | -21 | -1.5% | 53,300 |
| 2024/12/19 | 1,360 | 1,365 | 1,344 | 1,357 | -5 | -0.4% | 41,600 |
| 2024/12/18 | 1,363 | 1,374 | 1,362 | 1,362 | -12 | -0.9% | 33,100 |
| 2024/12/17 | 1,385 | 1,385 | 1,371 | 1,374 | -8 | -0.6% | 42,000 |
| 2024/12/16 | 1,381 | 1,391 | 1,376 | 1,382 | +3 | +0.2% | 36,400 |
| 2024/12/13 | 1,382 | 1,387 | 1,372 | 1,379 | -8 | -0.6% | 37,500 |
| 2024/12/12 | 1,402 | 1,402 | 1,387 | 1,387 | -4 | -0.3% | 29,300 |
| 2024/12/11 | 1,390 | 1,396 | 1,385 | 1,391 | +2 | +0.1% | 25,400 |
| 2024/12/10 | 1,392 | 1,396 | 1,385 | 1,389 | +3 | +0.2% | 27,100 |
| 2024/12/09 | 1,388 | 1,390 | 1,380 | 1,386 | +3 | +0.2% | 22,400 |
| 2024/12/06 | 1,395 | 1,395 | 1,375 | 1,383 | -3 | -0.2% | 20,400 |
51～
100
件表示中 / 6949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 | 122,400円 | +0.3% | -37.5% | 5.72% | 11.99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 |
| 大真空 | 53,200円 | +1.7% | -68.7% | 5.26% | 33.82倍 | 0.46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 |
| 戸上電 | 349,000円 | +3.3% | +18.9% | 4.30% | 6.47倍 | 0.79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 |
| ＳＭＫ | 225,800円 | -4.3% | +87.3% | 4.43% | 23.85倍 | 0.49倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| アライドＨＤ | 14,800円 | -1.0% | -19.5% | 1.35% | 5.25倍 | 0.81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
