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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 1,840 | 1,847 | 1,823 | 1,837 | +25 | +1.4% | 22,800 |
| 2024/01/26 | 1,870 | 1,870 | 1,811 | 1,812 | -48 | -2.6% | 41,600 |
| 2024/01/25 | 1,836 | 1,875 | 1,836 | 1,860 | +24 | +1.3% | 43,800 |
| 2024/01/24 | 1,838 | 1,849 | 1,818 | 1,836 | -9 | -0.5% | 34,600 |
| 2024/01/23 | 1,874 | 1,890 | 1,839 | 1,845 | -24 | -1.3% | 66,300 |
| 2024/01/22 | 1,865 | 1,886 | 1,863 | 1,869 | +28 | +1.5% | 49,000 |
| 2024/01/19 | 1,802 | 1,842 | 1,802 | 1,841 | +30 | +1.7% | 34,400 |
| 2024/01/18 | 1,807 | 1,824 | 1,801 | 1,811 | -8 | -0.4% | 41,600 |
| 2024/01/17 | 1,858 | 1,884 | 1,819 | 1,819 | -14 | -0.8% | 69,700 |
| 2024/01/16 | 1,860 | 1,860 | 1,826 | 1,833 | -41 | -2.2% | 49,400 |
| 2024/01/15 | 1,816 | 1,874 | 1,816 | 1,874 | +52 | +2.9% | 60,000 |
| 2024/01/12 | 1,828 | 1,850 | 1,804 | 1,822 | -5 | -0.3% | 65,200 |
| 2024/01/11 | 1,840 | 1,840 | 1,806 | 1,827 | +12 | +0.7% | 60,000 |
| 2024/01/10 | 1,830 | 1,842 | 1,806 | 1,815 | -1 | -0.1% | 68,100 |
| 2024/01/09 | 1,793 | 1,860 | 1,793 | 1,816 | +24 | +1.3% | 142,200 |
| 2024/01/05 | 1,730 | 1,825 | 1,724 | 1,792 | +98 | +5.8% | 241,600 |
| 2024/01/04 | 1,665 | 1,700 | 1,637 | 1,694 | +13 | +0.8% | 74,800 |
| 2023/12/29 | 1,649 | 1,686 | 1,646 | 1,681 | +32 | +1.9% | 59,100 |
| 2023/12/28 | 1,612 | 1,653 | 1,607 | 1,649 | +35 | +2.2% | 34,900 |
| 2023/12/27 | 1,598 | 1,616 | 1,596 | 1,614 | +20 | +1.3% | 29,400 |
| 2023/12/26 | 1,581 | 1,597 | 1,581 | 1,594 | +20 | +1.3% | 22,200 |
| 2023/12/25 | 1,578 | 1,580 | 1,565 | 1,574 | +2 | +0.1% | 14,500 |
| 2023/12/22 | 1,570 | 1,578 | 1,561 | 1,572 | +15 | +1% | 22,200 |
| 2023/12/21 | 1,580 | 1,589 | 1,552 | 1,557 | -39 | -2.4% | 43,100 |
| 2023/12/20 | 1,624 | 1,624 | 1,592 | 1,596 | -2 | -0.1% | 23,300 |
| 2023/12/19 | 1,562 | 1,603 | 1,560 | 1,598 | +32 | +2% | 24,700 |
| 2023/12/18 | 1,585 | 1,585 | 1,548 | 1,566 | -21 | -1.3% | 31,700 |
| 2023/12/15 | 1,581 | 1,598 | 1,563 | 1,587 | +5 | +0.3% | 37,500 |
| 2023/12/14 | 1,650 | 1,664 | 1,581 | 1,582 | -67 | -4.1% | 48,800 |
| 2023/12/13 | 1,651 | 1,660 | 1,641 | 1,649 | +7 | +0.4% | 18,100 |
| 2023/12/12 | 1,650 | 1,667 | 1,639 | 1,642 | -6 | -0.4% | 22,500 |
| 2023/12/11 | 1,632 | 1,652 | 1,632 | 1,648 | -1 | -0.1% | 27,400 |
| 2023/12/08 | 1,680 | 1,680 | 1,636 | 1,649 | +6 | +0.4% | 57,100 |
| 2023/12/07 | 1,660 | 1,663 | 1,643 | 1,643 | -32 | -1.9% | 31,400 |
| 2023/12/06 | 1,645 | 1,679 | 1,645 | 1,675 | +30 | +1.8% | 24,100 |
| 2023/12/05 | 1,693 | 1,695 | 1,645 | 1,645 | -43 | -2.5% | 28,800 |
| 2023/12/04 | 1,696 | 1,696 | 1,671 | 1,688 | -17 | -1% | 27,200 |
| 2023/12/01 | 1,720 | 1,720 | 1,695 | 1,705 | -24 | -1.4% | 34,500 |
| 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 |
351～
400
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 | 141,400円 | +3.6% | +48.2% | 4.95% | 10.90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 | 85,700円 | +41.9% | +27.1% | 5.25% | 19.44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 | 141,200円 | +13.4% | +20.8% | 3.19% | 10.32倍 | 1.20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 | 215,000円 | +10.6% | +25.2% | 3.26% | 8.24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 | 442,000円 | +5.3% | -2.8% | 4.30% | 8.43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
