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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 1,465 | 1,466 | 1,449 | 1,456 | +3 | +0.2% | 30,500 |
| 2024/09/20 | 1,458 | 1,460 | 1,443 | 1,453 | +26 | +1.8% | 42,900 |
| 2024/09/19 | 1,440 | 1,440 | 1,421 | 1,427 | +6 | +0.4% | 33,000 |
| 2024/09/18 | 1,433 | 1,433 | 1,405 | 1,421 | -5 | -0.4% | 31,200 |
| 2024/09/17 | 1,448 | 1,448 | 1,403 | 1,426 | -8 | -0.6% | 48,800 |
| 2024/09/13 | 1,430 | 1,434 | 1,410 | 1,434 | -4 | -0.3% | 35,700 |
| 2024/09/12 | 1,447 | 1,460 | 1,428 | 1,438 | +21 | +1.5% | 28,400 |
| 2024/09/11 | 1,438 | 1,449 | 1,405 | 1,417 | -38 | -2.6% | 31,800 |
| 2024/09/10 | 1,483 | 1,489 | 1,452 | 1,455 | -11 | -0.8% | 25,200 |
| 2024/09/09 | 1,433 | 1,473 | 1,425 | 1,466 | -6 | -0.4% | 33,400 |
| 2024/09/06 | 1,508 | 1,512 | 1,462 | 1,472 | -6 | -0.4% | 32,800 |
| 2024/09/05 | 1,458 | 1,500 | 1,455 | 1,478 | -10 | -0.7% | 37,400 |
| 2024/09/04 | 1,508 | 1,509 | 1,477 | 1,488 | -48 | -3.1% | 82,700 |
| 2024/09/03 | 1,548 | 1,552 | 1,534 | 1,536 | -22 | -1.4% | 24,400 |
| 2024/09/02 | 1,571 | 1,571 | 1,536 | 1,558 | +5 | +0.3% | 26,200 |
| 2024/08/30 | 1,516 | 1,557 | 1,516 | 1,553 | +32 | +2.1% | 55,800 |
| 2024/08/29 | 1,515 | 1,530 | 1,515 | 1,521 | -18 | -1.2% | 17,900 |
| 2024/08/28 | 1,501 | 1,540 | 1,498 | 1,539 | +29 | +1.9% | 40,000 |
| 2024/08/27 | 1,507 | 1,520 | 1,503 | 1,510 | +6 | +0.4% | 19,100 |
| 2024/08/26 | 1,505 | 1,513 | 1,496 | 1,504 | -3 | -0.2% | 23,100 |
| 2024/08/23 | 1,508 | 1,512 | 1,496 | 1,507 | -2 | -0.1% | 11,900 |
| 2024/08/22 | 1,513 | 1,513 | 1,494 | 1,509 | +2 | +0.1% | 15,400 |
| 2024/08/21 | 1,510 | 1,510 | 1,492 | 1,507 | -10 | -0.7% | 22,800 |
| 2024/08/20 | 1,524 | 1,537 | 1,511 | 1,517 | -7 | -0.5% | 23,600 |
| 2024/08/19 | 1,528 | 1,545 | 1,511 | 1,524 | -7 | -0.5% | 36,600 |
| 2024/08/16 | 1,531 | 1,537 | 1,519 | 1,531 | +38 | +2.5% | 25,600 |
| 2024/08/15 | 1,482 | 1,512 | 1,475 | 1,493 | +16 | +1.1% | 26,000 |
| 2024/08/14 | 1,474 | 1,500 | 1,455 | 1,477 | +19 | +1.3% | 27,400 |
| 2024/08/13 | 1,425 | 1,461 | 1,425 | 1,458 | +29 | +2% | 32,700 |
| 2024/08/09 | 1,392 | 1,470 | 1,354 | 1,429 | +67 | +4.9% | 90,300 |
| 2024/08/08 | 1,359 | 1,399 | 1,345 | 1,362 | -39 | -2.8% | 82,600 |
| 2024/08/07 | 1,351 | 1,441 | 1,345 | 1,401 | +48 | +3.5% | 69,200 |
| 2024/08/06 | 1,368 | 1,405 | 1,350 | 1,353 | +71 | +5.5% | 67,700 |
| 2024/08/05 | 1,400 | 1,402 | 1,221 | 1,282 | -208 | -14% | 114,800 |
| 2024/08/02 | 1,550 | 1,550 | 1,490 | 1,490 | -100 | -6.3% | 69,300 |
| 2024/08/01 | 1,642 | 1,648 | 1,586 | 1,590 | -73 | -4.4% | 49,700 |
| 2024/07/31 | 1,620 | 1,663 | 1,601 | 1,663 | +35 | +2.1% | 36,500 |
| 2024/07/30 | 1,629 | 1,630 | 1,609 | 1,628 | -16 | -1% | 27,900 |
| 2024/07/29 | 1,636 | 1,647 | 1,628 | 1,644 | +38 | +2.4% | 24,300 |
| 2024/07/26 | 1,606 | 1,623 | 1,602 | 1,606 | -2 | -0.1% | 26,200 |
| 2024/07/25 | 1,606 | 1,624 | 1,589 | 1,608 | -29 | -1.8% | 54,100 |
| 2024/07/24 | 1,672 | 1,684 | 1,637 | 1,637 | -46 | -2.7% | 40,400 |
| 2024/07/23 | 1,685 | 1,694 | 1,665 | 1,683 | +1 | +0.1% | 21,500 |
| 2024/07/22 | 1,701 | 1,710 | 1,682 | 1,682 | -37 | -2.2% | 29,400 |
| 2024/07/19 | 1,726 | 1,735 | 1,697 | 1,719 | -7 | -0.4% | 46,400 |
| 2024/07/18 | 1,755 | 1,755 | 1,723 | 1,726 | -31 | -1.8% | 38,600 |
| 2024/07/17 | 1,755 | 1,777 | 1,755 | 1,757 | +2 | +0.1% | 16,300 |
| 2024/07/16 | 1,740 | 1,773 | 1,735 | 1,755 | +21 | +1.2% | 24,100 |
| 2024/07/12 | 1,711 | 1,745 | 1,710 | 1,734 | -8 | -0.5% | 25,000 |
| 2024/07/11 | 1,741 | 1,751 | 1,715 | 1,742 | +4 | +0.2% | 43,900 |
151～
200
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
