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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,350 | 1,352 | 1,321 | 1,327 | +4 | +0.3% | 29,900 |
| 2021/07/20 | 1,345 | 1,349 | 1,323 | 1,323 | -29 | -2.1% | 47,200 |
| 2021/07/19 | 1,365 | 1,365 | 1,343 | 1,352 | -15 | -1.1% | 32,700 |
| 2021/07/16 | 1,360 | 1,375 | 1,355 | 1,367 | +3 | +0.2% | 21,500 |
| 2021/07/15 | 1,377 | 1,385 | 1,363 | 1,364 | -11 | -0.8% | 29,000 |
| 2021/07/14 | 1,367 | 1,387 | 1,353 | 1,375 | +8 | +0.6% | 42,300 |
| 2021/07/13 | 1,373 | 1,386 | 1,361 | 1,367 | ±0 | ±0% | 41,600 |
| 2021/07/12 | 1,350 | 1,374 | 1,338 | 1,367 | +38 | +2.9% | 61,500 |
| 2021/07/09 | 1,310 | 1,334 | 1,302 | 1,329 | +4 | +0.3% | 54,700 |
| 2021/07/08 | 1,350 | 1,350 | 1,325 | 1,325 | -20 | -1.5% | 35,400 |
| 2021/07/07 | 1,354 | 1,363 | 1,345 | 1,345 | -14 | -1% | 37,600 |
| 2021/07/06 | 1,358 | 1,368 | 1,353 | 1,359 | +1 | +0.1% | 26,800 |
| 2021/07/05 | 1,360 | 1,369 | 1,353 | 1,358 | ±0 | ±0% | 23,300 |
| 2021/07/02 | 1,355 | 1,362 | 1,352 | 1,358 | +5 | +0.4% | 22,000 |
| 2021/07/01 | 1,371 | 1,371 | 1,351 | 1,353 | -13 | -1% | 34,800 |
| 2021/06/30 | 1,370 | 1,375 | 1,361 | 1,366 | +5 | +0.4% | 34,700 |
| 2021/06/29 | 1,365 | 1,366 | 1,354 | 1,361 | -11 | -0.8% | 48,400 |
| 2021/06/28 | 1,364 | 1,375 | 1,359 | 1,372 | +13 | +1% | 35,100 |
| 2021/06/25 | 1,355 | 1,366 | 1,354 | 1,359 | +12 | +0.9% | 34,400 |
| 2021/06/24 | 1,360 | 1,365 | 1,346 | 1,347 | -21 | -1.5% | 32,800 |
| 2021/06/23 | 1,362 | 1,379 | 1,360 | 1,368 | +2 | +0.1% | 24,800 |
| 2021/06/22 | 1,360 | 1,370 | 1,352 | 1,366 | +27 | +2% | 40,000 |
| 2021/06/21 | 1,350 | 1,350 | 1,331 | 1,339 | -31 | -2.3% | 62,200 |
| 2021/06/18 | 1,384 | 1,391 | 1,367 | 1,370 | -14 | -1% | 42,200 |
| 2021/06/17 | 1,367 | 1,388 | 1,350 | 1,384 | +19 | +1.4% | 61,800 |
| 2021/06/16 | 1,360 | 1,368 | 1,346 | 1,365 | +6 | +0.4% | 35,600 |
| 2021/06/15 | 1,360 | 1,365 | 1,343 | 1,359 | -6 | -0.4% | 57,500 |
| 2021/06/14 | 1,387 | 1,387 | 1,360 | 1,365 | -14 | -1% | 43,600 |
| 2021/06/11 | 1,358 | 1,386 | 1,357 | 1,379 | +22 | +1.6% | 72,700 |
| 2021/06/10 | 1,375 | 1,381 | 1,357 | 1,357 | -15 | -1.1% | 75,500 |
| 2021/06/09 | 1,362 | 1,384 | 1,356 | 1,372 | +8 | +0.6% | 51,600 |
| 2021/06/08 | 1,396 | 1,404 | 1,364 | 1,364 | -12 | -0.9% | 65,600 |
| 2021/06/07 | 1,375 | 1,440 | 1,371 | 1,376 | +10 | +0.7% | 411,100 |
| 2021/06/04 | 1,358 | 1,380 | 1,350 | 1,366 | -9 | -0.7% | 34,900 |
| 2021/06/03 | 1,350 | 1,387 | 1,344 | 1,375 | +18 | +1.3% | 52,700 |
| 2021/06/02 | 1,335 | 1,366 | 1,328 | 1,357 | +28 | +2.1% | 83,300 |
| 2021/06/01 | 1,321 | 1,331 | 1,317 | 1,329 | +9 | +0.7% | 44,900 |
| 2021/05/31 | 1,332 | 1,334 | 1,308 | 1,320 | -5 | -0.4% | 45,000 |
| 2021/05/28 | 1,327 | 1,333 | 1,317 | 1,325 | +13 | +1% | 41,600 |
| 2021/05/27 | 1,316 | 1,326 | 1,309 | 1,312 | -14 | -1.1% | 41,000 |
| 2021/05/26 | 1,334 | 1,343 | 1,320 | 1,326 | -20 | -1.5% | 32,100 |
| 2021/05/25 | 1,350 | 1,350 | 1,335 | 1,346 | -4 | -0.3% | 30,900 |
| 2021/05/24 | 1,348 | 1,360 | 1,337 | 1,350 | +11 | +0.8% | 49,200 |
| 2021/05/21 | 1,333 | 1,348 | 1,328 | 1,339 | +21 | +1.6% | 49,200 |
| 2021/05/20 | 1,298 | 1,326 | 1,295 | 1,318 | +22 | +1.7% | 56,000 |
| 2021/05/19 | 1,302 | 1,318 | 1,293 | 1,296 | -12 | -0.9% | 64,100 |
| 2021/05/18 | 1,309 | 1,320 | 1,297 | 1,308 | +4 | +0.3% | 49,900 |
| 2021/05/17 | 1,340 | 1,340 | 1,290 | 1,304 | -21 | -1.6% | 85,200 |
| 2021/05/14 | 1,356 | 1,363 | 1,324 | 1,325 | -25 | -1.9% | 112,200 |
| 2021/05/13 | 1,373 | 1,386 | 1,347 | 1,350 | -26 | -1.9% | 149,300 |
1001～
1050
件表示中 / 7022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 | 154,200円 | +3.6% | +48.2% | 4.54% | 11.89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 | 257,400円 | +4.6% | +1.4% | 3.50% | 8.46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 |
| 日電波 | 91,600円 | -0.1% | -42.5% | 3.28% | 16.25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 | 178,200円 | +3.8% | +5.2% | 0.00% | 278.00倍 | 3.80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 |
| アライドＨＤ | 18,600円 | +7.9% | -14.1% | 3.23% | 10.35倍 | 1.07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
