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 |
|---|---|---|---|---|---|---|---|
| 2024/07/11 | 1,741 | 1,751 | 1,715 | 1,742 | +4 | +0.2% | 43,900 |
| 2024/07/10 | 1,756 | 1,765 | 1,733 | 1,738 | -25 | -1.4% | 28,900 |
| 2024/07/09 | 1,760 | 1,769 | 1,739 | 1,763 | +3 | +0.2% | 47,400 |
| 2024/07/08 | 1,754 | 1,779 | 1,754 | 1,760 | +6 | +0.3% | 24,600 |
| 2024/07/05 | 1,781 | 1,781 | 1,754 | 1,754 | -27 | -1.5% | 21,600 |
| 2024/07/04 | 1,789 | 1,795 | 1,761 | 1,781 | -1 | -0.1% | 45,500 |
| 2024/07/03 | 1,760 | 1,782 | 1,760 | 1,782 | +24 | +1.4% | 21,500 |
| 2024/07/02 | 1,775 | 1,775 | 1,752 | 1,758 | +3 | +0.2% | 22,700 |
| 2024/07/01 | 1,771 | 1,777 | 1,743 | 1,755 | -15 | -0.8% | 26,900 |
| 2024/06/28 | 1,795 | 1,795 | 1,768 | 1,770 | -22 | -1.2% | 19,300 |
| 2024/06/27 | 1,785 | 1,798 | 1,775 | 1,792 | +8 | +0.4% | 27,100 |
| 2024/06/26 | 1,758 | 1,784 | 1,751 | 1,784 | +31 | +1.8% | 45,400 |
| 2024/06/25 | 1,740 | 1,753 | 1,735 | 1,753 | +21 | +1.2% | 35,900 |
| 2024/06/24 | 1,729 | 1,732 | 1,705 | 1,732 | -2 | -0.1% | 27,400 |
| 2024/06/21 | 1,727 | 1,734 | 1,719 | 1,734 | +4 | +0.2% | 23,100 |
| 2024/06/20 | 1,750 | 1,750 | 1,701 | 1,730 | -23 | -1.3% | 35,100 |
| 2024/06/19 | 1,740 | 1,760 | 1,740 | 1,753 | +23 | +1.3% | 22,700 |
| 2024/06/18 | 1,727 | 1,744 | 1,725 | 1,730 | +19 | +1.1% | 20,200 |
| 2024/06/17 | 1,728 | 1,728 | 1,694 | 1,711 | -5 | -0.3% | 28,100 |
| 2024/06/14 | 1,651 | 1,726 | 1,651 | 1,716 | +45 | +2.7% | 39,000 |
| 2024/06/13 | 1,709 | 1,709 | 1,671 | 1,671 | -27 | -1.6% | 34,000 |
| 2024/06/12 | 1,711 | 1,714 | 1,695 | 1,698 | -16 | -0.9% | 16,000 |
| 2024/06/11 | 1,723 | 1,728 | 1,714 | 1,714 | -9 | -0.5% | 29,100 |
| 2024/06/10 | 1,686 | 1,724 | 1,686 | 1,723 | +38 | +2.3% | 36,600 |
| 2024/06/07 | 1,678 | 1,685 | 1,670 | 1,685 | ±0 | ±0% | 17,900 |
| 2024/06/06 | 1,690 | 1,713 | 1,677 | 1,685 | -1 | -0.1% | 27,600 |
| 2024/06/05 | 1,700 | 1,712 | 1,670 | 1,686 | -23 | -1.3% | 30,000 |
| 2024/06/04 | 1,708 | 1,718 | 1,705 | 1,709 | +4 | +0.2% | 16,000 |
| 2024/06/03 | 1,721 | 1,729 | 1,696 | 1,705 | -16 | -0.9% | 38,400 |
| 2024/05/31 | 1,712 | 1,722 | 1,702 | 1,721 | +11 | +0.6% | 17,300 |
| 2024/05/30 | 1,680 | 1,715 | 1,671 | 1,710 | +22 | +1.3% | 31,900 |
| 2024/05/29 | 1,702 | 1,719 | 1,688 | 1,688 | -14 | -0.8% | 25,400 |
| 2024/05/28 | 1,742 | 1,744 | 1,702 | 1,702 | -34 | -2% | 23,500 |
| 2024/05/27 | 1,732 | 1,740 | 1,725 | 1,736 | +7 | +0.4% | 14,400 |
| 2024/05/24 | 1,721 | 1,760 | 1,721 | 1,729 | -23 | -1.3% | 30,900 |
| 2024/05/23 | 1,731 | 1,759 | 1,725 | 1,752 | +12 | +0.7% | 27,400 |
| 2024/05/22 | 1,759 | 1,759 | 1,734 | 1,740 | -12 | -0.7% | 24,700 |
| 2024/05/21 | 1,748 | 1,760 | 1,730 | 1,752 | +6 | +0.3% | 24,000 |
| 2024/05/20 | 1,724 | 1,758 | 1,721 | 1,746 | +25 | +1.5% | 26,700 |
| 2024/05/17 | 1,679 | 1,726 | 1,667 | 1,721 | +33 | +2% | 31,800 |
| 2024/05/16 | 1,711 | 1,718 | 1,688 | 1,688 | -20 | -1.2% | 36,900 |
| 2024/05/15 | 1,732 | 1,744 | 1,706 | 1,708 | -24 | -1.4% | 45,400 |
| 2024/05/14 | 1,759 | 1,759 | 1,716 | 1,732 | -29 | -1.6% | 48,700 |
| 2024/05/13 | 1,789 | 1,791 | 1,735 | 1,761 | -60 | -3.3% | 57,900 |
| 2024/05/10 | 1,815 | 1,821 | 1,793 | 1,821 | +6 | +0.3% | 24,300 |
| 2024/05/09 | 1,817 | 1,820 | 1,798 | 1,815 | +6 | +0.3% | 12,700 |
| 2024/05/08 | 1,831 | 1,837 | 1,805 | 1,809 | -22 | -1.2% | 18,600 |
| 2024/05/07 | 1,817 | 1,833 | 1,805 | 1,831 | +26 | +1.4% | 20,700 |
| 2024/05/02 | 1,822 | 1,829 | 1,805 | 1,805 | -20 | -1.1% | 17,400 |
| 2024/05/01 | 1,823 | 1,830 | 1,811 | 1,825 | -23 | -1.2% | 21,400 |
201～
250
件表示中 / 6950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 | 124,300円 | +0.3% | -37.5% | 5.63% | 12.18倍 | 0.63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 |
| チノー | 202,100円 | +3.9% | +9.8% | 3.46% | 10.68倍 | 0.83倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| 正興電機 | 129,900円 | +13.4% | +20.8% | 3.46% | 9.48倍 | 1.10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 |
| かわでん | 403,500円 | +12.5% | +125.5% | 4.71% | 7.65倍 | 0.79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 |
| 大真空 | 51,100円 | +1.7% | -68.7% | 5.48% | 32.48倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
