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 |
|---|---|---|---|---|---|---|---|
| 2023/11/30 | 1,716 | 1,733 | 1,712 | 1,729 | +19 | +1.1% | 48,300 |
| 2023/11/29 | 1,690 | 1,711 | 1,681 | 1,710 | ±0 | ±0% | 24,100 |
| 2023/11/28 | 1,735 | 1,735 | 1,691 | 1,710 | -25 | -1.4% | 32,900 |
| 2023/11/27 | 1,690 | 1,735 | 1,690 | 1,735 | +45 | +2.7% | 68,100 |
| 2023/11/24 | 1,667 | 1,708 | 1,667 | 1,690 | +30 | +1.8% | 62,300 |
| 2023/11/22 | 1,631 | 1,660 | 1,631 | 1,660 | +19 | +1.2% | 19,900 |
| 2023/11/21 | 1,640 | 1,650 | 1,635 | 1,641 | +12 | +0.7% | 12,700 |
| 2023/11/20 | 1,670 | 1,685 | 1,629 | 1,629 | -41 | -2.5% | 23,400 |
| 2023/11/17 | 1,645 | 1,670 | 1,645 | 1,670 | +23 | +1.4% | 24,200 |
| 2023/11/16 | 1,670 | 1,670 | 1,630 | 1,647 | -23 | -1.4% | 31,700 |
| 2023/11/15 | 1,653 | 1,670 | 1,635 | 1,670 | +17 | +1% | 35,200 |
| 2023/11/14 | 1,647 | 1,660 | 1,643 | 1,653 | +6 | +0.4% | 26,300 |
| 2023/11/13 | 1,670 | 1,673 | 1,644 | 1,647 | -9 | -0.5% | 41,400 |
| 2023/11/10 | 1,580 | 1,656 | 1,570 | 1,656 | +69 | +4.3% | 85,300 |
| 2023/11/09 | 1,583 | 1,587 | 1,571 | 1,587 | +19 | +1.2% | 23,400 |
| 2023/11/08 | 1,602 | 1,606 | 1,559 | 1,568 | -30 | -1.9% | 37,200 |
| 2023/11/07 | 1,600 | 1,613 | 1,589 | 1,598 | +8 | +0.5% | 30,000 |
| 2023/11/06 | 1,573 | 1,590 | 1,565 | 1,590 | +42 | +2.7% | 38,100 |
| 2023/11/02 | 1,545 | 1,552 | 1,537 | 1,548 | +9 | +0.6% | 21,200 |
| 2023/11/01 | 1,555 | 1,564 | 1,535 | 1,539 | -5 | -0.3% | 38,300 |
| 2023/10/31 | 1,569 | 1,570 | 1,531 | 1,544 | -20 | -1.3% | 43,300 |
| 2023/10/30 | 1,575 | 1,581 | 1,560 | 1,564 | -11 | -0.7% | 18,600 |
| 2023/10/27 | 1,542 | 1,590 | 1,542 | 1,575 | +33 | +2.1% | 18,300 |
| 2023/10/26 | 1,573 | 1,576 | 1,542 | 1,542 | -31 | -2% | 17,100 |
| 2023/10/25 | 1,580 | 1,588 | 1,570 | 1,573 | +7 | +0.4% | 14,800 |
| 2023/10/24 | 1,561 | 1,575 | 1,530 | 1,566 | +2 | +0.1% | 33,300 |
| 2023/10/23 | 1,584 | 1,592 | 1,564 | 1,564 | -26 | -1.6% | 18,900 |
| 2023/10/20 | 1,587 | 1,596 | 1,568 | 1,590 | -1 | -0.1% | 19,600 |
| 2023/10/19 | 1,615 | 1,615 | 1,589 | 1,591 | -27 | -1.7% | 10,600 |
| 2023/10/18 | 1,604 | 1,618 | 1,593 | 1,618 | +19 | +1.2% | 21,500 |
| 2023/10/17 | 1,595 | 1,613 | 1,588 | 1,599 | +7 | +0.4% | 12,600 |
| 2023/10/16 | 1,600 | 1,606 | 1,588 | 1,592 | -30 | -1.8% | 17,900 |
| 2023/10/13 | 1,635 | 1,643 | 1,616 | 1,622 | -13 | -0.8% | 27,200 |
| 2023/10/12 | 1,600 | 1,635 | 1,590 | 1,635 | +33 | +2.1% | 30,200 |
| 2023/10/11 | 1,586 | 1,610 | 1,582 | 1,602 | +16 | +1% | 17,400 |
| 2023/10/10 | 1,564 | 1,586 | 1,564 | 1,586 | +27 | +1.7% | 19,100 |
| 2023/10/06 | 1,551 | 1,563 | 1,547 | 1,559 | +8 | +0.5% | 19,300 |
| 2023/10/05 | 1,530 | 1,555 | 1,530 | 1,551 | +37 | +2.4% | 27,200 |
| 2023/10/04 | 1,548 | 1,548 | 1,511 | 1,514 | -50 | -3.2% | 43,700 |
| 2023/10/03 | 1,600 | 1,602 | 1,563 | 1,564 | -38 | -2.4% | 23,900 |
| 2023/10/02 | 1,600 | 1,629 | 1,598 | 1,602 | ±0 | ±0% | 32,500 |
| 2023/09/29 | 1,635 | 1,635 | 1,594 | 1,602 | -12 | -0.7% | 36,500 |
| 2023/09/28 | 1,611 | 1,633 | 1,611 | 1,614 | -39 | -2.4% | 35,400 |
| 2023/09/27 | 1,641 | 1,653 | 1,625 | 1,653 | +12 | +0.7% | 41,900 |
| 2023/09/26 | 1,641 | 1,645 | 1,634 | 1,641 | -4 | -0.2% | 24,700 |
| 2023/09/25 | 1,632 | 1,648 | 1,628 | 1,645 | +16 | +1% | 20,000 |
| 2023/09/22 | 1,621 | 1,639 | 1,609 | 1,629 | +3 | +0.2% | 34,700 |
| 2023/09/21 | 1,631 | 1,640 | 1,623 | 1,626 | -7 | -0.4% | 22,800 |
| 2023/09/20 | 1,654 | 1,659 | 1,633 | 1,633 | -17 | -1% | 52,700 |
| 2023/09/19 | 1,642 | 1,650 | 1,635 | 1,650 | +15 | +0.9% | 45,900 |
351～
400
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 | 0.62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 |
| 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% | 9.47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 | +5.3% | -2.8% | 4.71% | 7.69倍 | 0.73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 | -1.8% | -87.1% | 5.48% | 56.97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
