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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 1,374 | 1,397 | 1,368 | 1,389 | +20 | +1.5% | 76,000 |
| 2018/05/02 | 1,343 | 1,384 | 1,343 | 1,369 | +30 | +2.2% | 113,600 |
| 2018/05/01 | 1,333 | 1,341 | 1,312 | 1,339 | +6 | +0.5% | 63,400 |
| 2018/04/27 | 1,317 | 1,340 | 1,317 | 1,333 | +30 | +2.3% | 89,300 |
| 2018/04/26 | 1,303 | 1,323 | 1,302 | 1,303 | +6 | +0.5% | 70,200 |
| 2018/04/25 | 1,300 | 1,305 | 1,287 | 1,297 | -18 | -1.4% | 60,300 |
| 2018/04/24 | 1,284 | 1,337 | 1,284 | 1,315 | +32 | +2.5% | 159,700 |
| 2018/04/23 | 1,289 | 1,292 | 1,275 | 1,283 | -15 | -1.2% | 49,900 |
| 2018/04/20 | 1,293 | 1,307 | 1,286 | 1,298 | +5 | +0.4% | 55,000 |
| 2018/04/19 | 1,279 | 1,309 | 1,274 | 1,293 | +18 | +1.4% | 84,200 |
| 2018/04/18 | 1,275 | 1,286 | 1,267 | 1,275 | +13 | +1% | 80,500 |
| 2018/04/17 | 1,298 | 1,311 | 1,251 | 1,262 | -36 | -2.8% | 107,000 |
| 2018/04/16 | 1,298 | 1,318 | 1,285 | 1,298 | +7 | +0.5% | 104,400 |
| 2018/04/13 | 1,265 | 1,303 | 1,265 | 1,291 | +29 | +2.3% | 88,500 |
| 2018/04/12 | 1,239 | 1,272 | 1,229 | 1,262 | +23 | +1.9% | 79,800 |
| 2018/04/11 | 1,263 | 1,279 | 1,239 | 1,239 | -17 | -1.4% | 75,100 |
| 2018/04/10 | 1,239 | 1,264 | 1,232 | 1,256 | +8 | +0.6% | 73,500 |
| 2018/04/09 | 1,223 | 1,252 | 1,216 | 1,248 | +7 | +0.6% | 103,600 |
| 2018/04/06 | 1,261 | 1,261 | 1,233 | 1,241 | -20 | -1.6% | 100,400 |
| 2018/04/05 | 1,260 | 1,275 | 1,252 | 1,261 | ±0 | ±0% | 100,000 |
| 2018/04/04 | 1,263 | 1,276 | 1,252 | 1,261 | +7 | +0.6% | 92,700 |
| 2018/04/03 | 1,269 | 1,273 | 1,243 | 1,254 | -38 | -2.9% | 97,200 |
| 2018/04/02 | 1,274 | 1,306 | 1,272 | 1,292 | +18 | +1.4% | 73,400 |
| 2018/03/30 | 1,263 | 1,286 | 1,246 | 1,274 | +21 | +1.7% | 102,000 |
| 2018/03/29 | 1,252 | 1,256 | 1,216 | 1,253 | +5 | +0.4% | 187,800 |
| 2018/03/28 | 1,238 | 1,257 | 1,220 | 1,248 | -21 | -1.7% | 98,000 |
| 2018/03/27 | 1,286 | 1,293 | 1,262 | 1,269 | +9 | +0.7% | 90,100 |
| 2018/03/26 | 1,227 | 1,263 | 1,215 | 1,260 | +7 | +0.6% | 78,900 |
| 2018/03/23 | 1,259 | 1,285 | 1,241 | 1,253 | -47 | -3.6% | 138,600 |
| 2018/03/22 | 1,298 | 1,309 | 1,279 | 1,300 | +3 | +0.2% | 58,400 |
| 2018/03/20 | 1,297 | 1,312 | 1,282 | 1,297 | -24 | -1.8% | 70,500 |
| 2018/03/19 | 1,352 | 1,354 | 1,307 | 1,321 | -44 | -3.2% | 121,300 |
| 2018/03/16 | 1,358 | 1,379 | 1,344 | 1,365 | +14 | +1% | 124,000 |
| 2018/03/15 | 1,371 | 1,375 | 1,332 | 1,351 | -25 | -1.8% | 123,200 |
| 2018/03/14 | 1,378 | 1,403 | 1,360 | 1,376 | +3 | +0.2% | 260,700 |
| 2018/03/13 | 1,470 | 1,485 | 1,343 | 1,373 | +83 | +6.4% | 528,200 |
| 2018/03/12 | 1,266 | 1,296 | 1,263 | 1,290 | +33 | +2.6% | 107,700 |
| 2018/03/09 | 1,295 | 1,311 | 1,250 | 1,257 | -26 | -2% | 115,500 |
| 2018/03/08 | 1,278 | 1,306 | 1,272 | 1,283 | +18 | +1.4% | 131,100 |
| 2018/03/07 | 1,256 | 1,295 | 1,253 | 1,265 | +1 | +0.1% | 149,600 |
| 2018/03/06 | 1,268 | 1,288 | 1,257 | 1,264 | +22 | +1.8% | 114,100 |
| 2018/03/05 | 1,265 | 1,272 | 1,222 | 1,242 | -23 | -1.8% | 150,700 |
| 2018/03/02 | 1,235 | 1,279 | 1,235 | 1,265 | -8 | -0.6% | 159,400 |
| 2018/03/01 | 1,305 | 1,310 | 1,268 | 1,273 | -37 | -2.8% | 116,800 |
| 2018/02/28 | 1,312 | 1,342 | 1,301 | 1,310 | -17 | -1.3% | 150,500 |
| 2018/02/27 | 1,276 | 1,348 | 1,276 | 1,327 | +47 | +3.7% | 176,800 |
| 2018/02/26 | 1,278 | 1,321 | 1,270 | 1,280 | +12 | +0.9% | 147,300 |
| 2018/02/23 | 1,258 | 1,295 | 1,258 | 1,268 | +16 | +1.3% | 119,000 |
| 2018/02/22 | 1,254 | 1,273 | 1,243 | 1,252 | -15 | -1.2% | 114,100 |
| 2018/02/21 | 1,280 | 1,285 | 1,250 | 1,267 | -14 | -1.1% | 108,200 |
1751～
1800
件表示中 / 6989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 | 140,200円 | +3.6% | +48.2% | 4.99% | 10.82倍 | 0.72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 |
| ヘリオステクノＨ | 85,300円 | +41.9% | +27.1% | 5.28% | 19.35倍 | 0.96倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 正興電機 | 139,800円 | +13.4% | +20.8% | 3.22% | 10.22倍 | 1.19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 |
| 協立電機 | 215,700円 | +10.6% | +25.2% | 3.25% | 8.27倍 | 0.94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 |
| 北電工 | 220,700円 | -5.5% | -40.3% | 4.08% | 14.42倍 | 0.76倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
市場注目の銘柄
チャート関連のコラム
