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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/12/05 | 1,388 | 1,390 | 1,382 | 1,386 | +9 | +0.7% | 24,500 |
| 2024/12/04 | 1,403 | 1,405 | 1,376 | 1,377 | -28 | -2% | 36,900 |
| 2024/12/03 | 1,384 | 1,412 | 1,376 | 1,405 | +20 | +1.4% | 55,500 |
| 2024/12/02 | 1,372 | 1,390 | 1,362 | 1,385 | +11 | +0.8% | 38,300 |
| 2024/11/29 | 1,380 | 1,380 | 1,354 | 1,374 | -6 | -0.4% | 47,400 |
| 2024/11/28 | 1,355 | 1,380 | 1,352 | 1,380 | +26 | +1.9% | 34,400 |
| 2024/11/27 | 1,369 | 1,373 | 1,341 | 1,354 | -2 | -0.1% | 56,700 |
| 2024/11/26 | 1,391 | 1,394 | 1,352 | 1,356 | -32 | -2.3% | 70,000 |
| 2024/11/25 | 1,400 | 1,401 | 1,388 | 1,388 | -12 | -0.9% | 45,200 |
| 2024/11/22 | 1,395 | 1,402 | 1,390 | 1,400 | +10 | +0.7% | 28,300 |
| 2024/11/21 | 1,400 | 1,400 | 1,376 | 1,390 | -5 | -0.4% | 33,700 |
| 2024/11/20 | 1,408 | 1,414 | 1,389 | 1,395 | -13 | -0.9% | 30,500 |
| 2024/11/19 | 1,414 | 1,416 | 1,393 | 1,408 | -3 | -0.2% | 27,700 |
| 2024/11/18 | 1,400 | 1,424 | 1,400 | 1,411 | +6 | +0.4% | 37,600 |
| 2024/11/15 | 1,412 | 1,419 | 1,397 | 1,405 | -7 | -0.5% | 44,800 |
| 2024/11/14 | 1,409 | 1,426 | 1,406 | 1,412 | +3 | +0.2% | 42,700 |
| 2024/11/13 | 1,388 | 1,423 | 1,388 | 1,409 | +25 | +1.8% | 91,400 |
| 2024/11/12 | 1,391 | 1,406 | 1,379 | 1,384 | -5 | -0.4% | 76,300 |
| 2024/11/11 | 1,420 | 1,420 | 1,375 | 1,389 | -91 | -6.1% | 150,300 |
| 2024/11/08 | 1,485 | 1,491 | 1,466 | 1,480 | +5 | +0.3% | 31,900 |
| 2024/11/07 | 1,468 | 1,485 | 1,456 | 1,475 | +7 | +0.5% | 77,300 |
| 2024/11/06 | 1,450 | 1,488 | 1,446 | 1,468 | +16 | +1.1% | 22,800 |
| 2024/11/05 | 1,450 | 1,452 | 1,442 | 1,452 | +12 | +0.8% | 15,400 |
| 2024/11/01 | 1,460 | 1,469 | 1,440 | 1,440 | -33 | -2.2% | 42,700 |
| 2024/10/31 | 1,474 | 1,492 | 1,464 | 1,473 | -6 | -0.4% | 29,900 |
| 2024/10/30 | 1,481 | 1,489 | 1,473 | 1,479 | +8 | +0.5% | 95,000 |
| 2024/10/29 | 1,463 | 1,481 | 1,463 | 1,471 | -1 | -0.1% | 21,900 |
| 2024/10/28 | 1,423 | 1,473 | 1,423 | 1,472 | +30 | +2.1% | 25,100 |
| 2024/10/25 | 1,471 | 1,471 | 1,429 | 1,442 | -22 | -1.5% | 29,500 |
151～
200
件表示中 / 7020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 | 153,500円 | +3.6% | +48.2% | 4.56% | 11.84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 | 251,500円 | +4.6% | +1.4% | 3.58% | 8.26倍 | 1.00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 |
| 正興電機 | 163,000円 | +13.4% | +27.2% | 3.07% | 11.31倍 | 1.31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 |
| 日電波 | 90,300円 | -0.1% | -42.5% | 3.32% | 16.02倍 | 0.71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 | 177,100円 | +3.8% | +5.2% | 0.00% | 275.86倍 | 3.76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 |
市場注目の銘柄
チャート関連のコラム
