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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/02/20 | 1,278 | 1,287 | 1,240 | 1,281 | +9 | +0.7% | 125,300 |
| 2018/02/19 | 1,245 | 1,278 | 1,237 | 1,272 | +30 | +2.4% | 100,200 |
| 2018/02/16 | 1,185 | 1,279 | 1,185 | 1,242 | +67 | +5.7% | 307,400 |
| 2018/02/15 | 1,185 | 1,210 | 1,157 | 1,175 | -9 | -0.8% | 221,400 |
| 2018/02/14 | 1,226 | 1,229 | 1,175 | 1,184 | -67 | -5.4% | 260,600 |
| 2018/02/13 | 1,284 | 1,309 | 1,230 | 1,251 | -12 | -1% | 393,000 |
| 2018/02/09 | 1,110 | 1,350 | 1,095 | 1,263 | +143 | +12.8% | 1,142,400 |
| 2018/02/08 | 1,120 | 1,120 | 1,113 | 1,120 | +150 | +15.5% | 330,500 |
| 2018/02/07 | 1,054 | 1,054 | 960 | 970 | -4 | -0.4% | 164,100 |
| 2018/02/06 | 987 | 998 | 943 | 974 | -85 | -8% | 214,500 |
| 2018/02/05 | 1,053 | 1,064 | 1,032 | 1,059 | -28 | -2.6% | 118,500 |
| 2018/02/02 | 1,100 | 1,110 | 1,073 | 1,087 | -17 | -1.5% | 69,200 |
| 2018/02/01 | 1,084 | 1,104 | 1,076 | 1,104 | +35 | +3.3% | 89,100 |
| 2018/01/31 | 1,084 | 1,097 | 1,069 | 1,069 | -19 | -1.7% | 69,400 |
| 2018/01/30 | 1,123 | 1,127 | 1,083 | 1,088 | -35 | -3.1% | 86,200 |
| 2018/01/29 | 1,109 | 1,127 | 1,102 | 1,123 | +24 | +2.2% | 103,000 |
| 2018/01/26 | 1,092 | 1,101 | 1,079 | 1,099 | +7 | +0.6% | 68,600 |
1801～
1850
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% | 11.90倍 | 0.80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
