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 |
|---|---|---|---|---|---|---|---|
| 2007/12/25 | 1,000 | 1,027 | 992 | 1,025 | +35 | +3.5% | 47,400 |
| 2007/12/21 | 990 | 998 | 980 | 990 | -3 | -0.3% | 35,900 |
| 2007/12/20 | 977 | 1,001 | 976 | 993 | +6 | +0.6% | 28,500 |
| 2007/12/19 | 981 | 1,000 | 980 | 987 | +18 | +1.9% | 44,500 |
| 2007/12/18 | 950 | 971 | 925 | 969 | +19 | +2% | 25,300 |
| 2007/12/17 | 956 | 958 | 950 | 950 | -12 | -1.2% | 63,900 |
| 2007/12/14 | 962 | 965 | 953 | 962 | ±0 | ±0% | 58,000 |
| 2007/12/13 | 983 | 983 | 951 | 962 | -22 | -2.2% | 51,400 |
| 2007/12/12 | 981 | 985 | 973 | 984 | -15 | -1.5% | 37,000 |
| 2007/12/11 | 998 | 1,005 | 995 | 999 | -1 | -0.1% | 29,200 |
| 2007/12/10 | 995 | 1,000 | 980 | 1,000 | -5 | -0.5% | 48,300 |
| 2007/12/07 | 1,001 | 1,013 | 997 | 1,005 | +14 | +1.4% | 50,700 |
| 2007/12/06 | 1,002 | 1,011 | 968 | 991 | -1 | -0.1% | 70,200 |
| 2007/12/05 | 1,010 | 1,012 | 984 | 992 | -33 | -3.2% | 73,300 |
| 2007/12/04 | 1,040 | 1,056 | 1,025 | 1,025 | -30 | -2.8% | 10,500 |
| 2007/12/03 | 1,043 | 1,077 | 1,041 | 1,055 | -8 | -0.8% | 12,200 |
| 2007/11/30 | 1,040 | 1,090 | 1,006 | 1,063 | +43 | +4.2% | 107,800 |
| 2007/11/29 | 1,040 | 1,040 | 1,020 | 1,020 | ±0 | ±0% | 21,500 |
| 2007/11/28 | 1,010 | 1,030 | 1,009 | 1,020 | +25 | +2.5% | 114,300 |
| 2007/11/27 | 999 | 1,018 | 995 | 995 | -44 | -4.2% | 109,000 |
| 2007/11/26 | 989 | 1,055 | 979 | 1,039 | +64 | +6.6% | 136,300 |
| 2007/11/22 | 980 | 990 | 950 | 975 | -16 | -1.6% | 28,400 |
| 2007/11/21 | 1,007 | 1,024 | 991 | 991 | -36 | -3.5% | 8,800 |
| 2007/11/20 | 1,000 | 1,030 | 995 | 1,027 | -32 | -3% | 45,500 |
| 2007/11/19 | 1,098 | 1,100 | 1,047 | 1,059 | -51 | -4.6% | 92,000 |
| 2007/11/16 | 1,060 | 1,110 | 1,042 | 1,110 | +10 | +0.9% | 84,600 |
| 2007/11/15 | 1,080 | 1,102 | 1,070 | 1,100 | -20 | -1.8% | 218,500 |
| 2007/11/14 | 1,075 | 1,123 | 1,075 | 1,120 | +60 | +5.7% | 160,500 |
| 2007/11/13 | 1,030 | 1,060 | 1,027 | 1,060 | +20 | +1.9% | 54,300 |
| 2007/11/12 | 1,040 | 1,040 | 1,020 | 1,040 | -50 | -4.6% | 73,900 |
| 2007/11/09 | 1,080 | 1,105 | 1,071 | 1,090 | +10 | +0.9% | 78,600 |
| 2007/11/08 | 998 | 1,080 | 990 | 1,080 | +35 | +3.3% | 78,500 |
| 2007/11/07 | 1,056 | 1,067 | 1,020 | 1,045 | -24 | -2.2% | 101,800 |
| 2007/11/06 | 1,117 | 1,117 | 1,062 | 1,069 | -51 | -4.6% | 60,400 |
| 2007/11/05 | 1,150 | 1,150 | 1,120 | 1,120 | -29 | -2.5% | 62,400 |
| 2007/11/02 | 1,150 | 1,153 | 1,139 | 1,149 | -26 | -2.2% | 25,900 |
| 2007/11/01 | 1,180 | 1,184 | 1,155 | 1,175 | +2 | +0.2% | 62,900 |
| 2007/10/31 | 1,155 | 1,174 | 1,141 | 1,173 | +13 | +1.1% | 45,500 |
| 2007/10/30 | 1,150 | 1,160 | 1,140 | 1,160 | +9 | +0.8% | 35,800 |
| 2007/10/29 | 1,146 | 1,162 | 1,120 | 1,151 | +1 | +0.1% | 134,500 |
| 2007/10/26 | 1,117 | 1,150 | 1,111 | 1,150 | +15 | +1.3% | 33,400 |
| 2007/10/25 | 1,129 | 1,140 | 1,100 | 1,135 | +5 | +0.4% | 71,000 |
| 2007/10/24 | 1,145 | 1,145 | 1,119 | 1,130 | -19 | -1.7% | 58,300 |
| 2007/10/23 | 1,115 | 1,153 | 1,108 | 1,149 | +54 | +4.9% | 148,600 |
| 2007/10/22 | 1,055 | 1,115 | 1,050 | 1,095 | -10 | -0.9% | 106,200 |
| 2007/10/19 | 1,100 | 1,105 | 1,085 | 1,105 | +21 | +1.9% | 40,500 |
| 2007/10/18 | 1,040 | 1,101 | 1,040 | 1,084 | +44 | +4.2% | 34,600 |
| 2007/10/17 | 1,040 | 1,055 | 1,035 | 1,040 | -1 | -0.1% | 28,100 |
| 2007/10/16 | 1,060 | 1,060 | 1,040 | 1,041 | -46 | -4.2% | 43,200 |
| 2007/10/15 | 1,110 | 1,118 | 1,082 | 1,087 | -28 | -2.5% | 51,200 |
4251～
4300
件表示中 / 6953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 | 130,300円 | +3.6% | +48.2% | 5.37% | 10.05倍 | 0.67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 | 452,000円 | +10.6% | +25.2% | 3.10% | 8.66倍 | 0.98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 |
| 正興電機 | 130,300円 | +13.4% | +20.8% | 3.45% | 9.50倍 | 1.11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 | 408,500円 | +5.3% | -2.8% | 4.65% | 7.79倍 | 0.74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 |
| 戸上電 | 339,500円 | +3.4% | +0.3% | 3.83% | 6.22倍 | 0.73倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
市場注目の銘柄
チャート関連のコラム
