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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 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 |
| 2024/10/24 | 1,455 | 1,464 | 1,427 | 1,464 | -3 | -0.2% | 39,400 |
| 2024/10/23 | 1,479 | 1,483 | 1,461 | 1,467 | -23 | -1.5% | 35,800 |
| 2024/10/22 | 1,512 | 1,516 | 1,488 | 1,490 | -34 | -2.2% | 42,400 |
| 2024/10/21 | 1,500 | 1,529 | 1,500 | 1,524 | +54 | +3.7% | 76,400 |
| 2024/10/18 | 1,465 | 1,470 | 1,458 | 1,470 | +20 | +1.4% | 21,400 |
| 2024/10/17 | 1,460 | 1,460 | 1,447 | 1,450 | -6 | -0.4% | 24,500 |
| 2024/10/16 | 1,450 | 1,474 | 1,440 | 1,456 | -21 | -1.4% | 29,700 |
| 2024/10/15 | 1,464 | 1,477 | 1,451 | 1,477 | +29 | +2% | 34,900 |
| 2024/10/11 | 1,460 | 1,464 | 1,448 | 1,448 | -8 | -0.5% | 24,000 |
| 2024/10/10 | 1,465 | 1,468 | 1,451 | 1,456 | -5 | -0.3% | 29,900 |
| 2024/10/09 | 1,475 | 1,475 | 1,459 | 1,461 | +1 | +0.1% | 26,900 |
| 2024/10/08 | 1,451 | 1,472 | 1,451 | 1,460 | -7 | -0.5% | 25,700 |
| 2024/10/07 | 1,470 | 1,475 | 1,453 | 1,467 | +23 | +1.6% | 41,000 |
| 2024/10/04 | 1,445 | 1,453 | 1,435 | 1,444 | -1 | -0.1% | 29,800 |
| 2024/10/03 | 1,429 | 1,445 | 1,412 | 1,445 | +43 | +3.1% | 34,100 |
| 2024/10/02 | 1,405 | 1,421 | 1,390 | 1,402 | -15 | -1.1% | 46,600 |
| 2024/10/01 | 1,413 | 1,424 | 1,403 | 1,417 | +11 | +0.8% | 31,900 |
| 2024/09/30 | 1,404 | 1,428 | 1,398 | 1,406 | -48 | -3.3% | 70,100 |
| 2024/09/27 | 1,443 | 1,464 | 1,439 | 1,454 | -30 | -2% | 42,000 |
| 2024/09/26 | 1,463 | 1,484 | 1,457 | 1,484 | +28 | +1.9% | 52,400 |
| 2024/09/25 | 1,455 | 1,463 | 1,440 | 1,456 | ±0 | ±0% | 33,600 |
| 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 |
151～
200
件表示中 / 6988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 | 140,700円 | +3.6% | +48.2% | 4.98% | 10.85倍 | 0.73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 | 86,100円 | +41.9% | +27.1% | 5.23% | 19.53倍 | 0.97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 | 139,000円 | +13.4% | +20.8% | 3.24% | 10.16倍 | 1.18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 | 215,900円 | +10.6% | +25.2% | 3.24% | 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 |
| かわでん | 442,500円 | +5.3% | -2.8% | 4.29% | 8.44倍 | 0.80倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
市場注目の銘柄
チャート関連のコラム
