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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 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 |
201～
250
件表示中 / 7021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 | 153,400円 | +3.6% | +48.2% | 4.56% | 11.83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 | 254,700円 | +4.6% | +1.4% | 3.53% | 8.37倍 | 1.02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 |
| Ａｂａｌａｎｃｅ | 113,300円 | +31.2% | - | 0.26% | 7.14倍 | 0.89倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 日電波 | 90,100円 | -0.1% | -42.5% | 3.33% | 15.98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 | 177,000円 | +3.8% | +5.2% | 0.00% | 276.13倍 | 3.77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
