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 |
|---|---|---|---|---|---|---|---|
| 2006/12/19 | 1,012 | 1,050 | 1,010 | 1,030 | +18 | +1.8% | 147,200 |
| 2006/12/18 | 998 | 1,035 | 991 | 1,012 | +21 | +2.1% | 263,300 |
| 2006/12/15 | 950 | 998 | 949 | 991 | +43 | +4.5% | 151,900 |
| 2006/12/14 | 948 | 948 | 928 | 948 | -1 | -0.1% | 112,400 |
| 2006/12/13 | 943 | 950 | 933 | 949 | -1 | -0.1% | 44,500 |
| 2006/12/12 | 950 | 963 | 945 | 950 | +6 | +0.6% | 91,600 |
| 2006/12/11 | 933 | 954 | 931 | 944 | +20 | +2.2% | 135,800 |
| 2006/12/08 | 919 | 930 | 910 | 924 | +4 | +0.4% | 57,100 |
| 2006/12/07 | 910 | 920 | 900 | 920 | +20 | +2.2% | 61,100 |
| 2006/12/06 | 876 | 900 | 866 | 900 | +11 | +1.2% | 64,200 |
| 2006/12/05 | 895 | 900 | 885 | 889 | -6 | -0.7% | 59,400 |
| 2006/12/04 | 910 | 911 | 888 | 895 | -10 | -1.1% | 67,700 |
| 2006/12/01 | 909 | 909 | 898 | 905 | -5 | -0.5% | 90,100 |
| 2006/11/30 | 920 | 924 | 907 | 910 | -10 | -1.1% | 38,000 |
| 2006/11/29 | 925 | 925 | 912 | 920 | +1 | +0.1% | 42,600 |
| 2006/11/28 | 910 | 924 | 908 | 919 | -11 | -1.2% | 12,000 |
| 2006/11/27 | 903 | 933 | 887 | 930 | +31 | +3.4% | 26,600 |
| 2006/11/24 | 903 | 909 | 895 | 899 | -1 | -0.1% | 50,800 |
| 2006/11/22 | 902 | 922 | 900 | 900 | -6 | -0.7% | 54,800 |
| 2006/11/21 | 910 | 915 | 899 | 906 | -5 | -0.5% | 16,200 |
| 2006/11/20 | 914 | 920 | 900 | 911 | -14 | -1.5% | 39,900 |
| 2006/11/17 | 984 | 984 | 924 | 925 | -51 | -5.2% | 23,200 |
| 2006/11/16 | 960 | 977 | 955 | 976 | +17 | +1.8% | 37,100 |
| 2006/11/15 | 924 | 971 | 924 | 959 | +35 | +3.8% | 52,200 |
| 2006/11/14 | 885 | 937 | 885 | 924 | +29 | +3.2% | 36,000 |
| 2006/11/13 | 930 | 933 | 895 | 895 | -38 | -4.1% | 27,500 |
| 2006/11/10 | 918 | 945 | 910 | 933 | -7 | -0.7% | 28,600 |
| 2006/11/09 | 942 | 953 | 930 | 940 | -22 | -2.3% | 27,100 |
| 2006/11/08 | 991 | 1,000 | 961 | 962 | -34 | -3.4% | 23,400 |
| 2006/11/07 | 1,010 | 1,010 | 995 | 996 | -7 | -0.7% | 17,200 |
| 2006/11/06 | 994 | 1,008 | 993 | 1,003 | +3 | +0.3% | 10,600 |
| 2006/11/02 | 999 | 1,005 | 993 | 1,000 | -2 | -0.2% | 18,000 |
| 2006/11/01 | 1,002 | 1,009 | 992 | 1,002 | -6 | -0.6% | 23,500 |
| 2006/10/31 | 1,012 | 1,012 | 1,000 | 1,008 | +8 | +0.8% | 13,100 |
| 2006/10/30 | 1,010 | 1,019 | 992 | 1,000 | -22 | -2.2% | 40,200 |
| 2006/10/27 | 1,050 | 1,050 | 1,020 | 1,022 | -10 | -1% | 27,700 |
| 2006/10/26 | 1,040 | 1,040 | 1,030 | 1,032 | -10 | -1% | 22,600 |
| 2006/10/25 | 1,053 | 1,053 | 1,030 | 1,042 | +9 | +0.9% | 32,900 |
| 2006/10/24 | 1,059 | 1,060 | 1,031 | 1,033 | -6 | -0.6% | 46,100 |
| 2006/10/23 | 1,005 | 1,040 | 1,000 | 1,039 | +34 | +3.4% | 34,800 |
| 2006/10/20 | 1,015 | 1,015 | 989 | 1,005 | -19 | -1.9% | 45,500 |
| 2006/10/19 | 1,020 | 1,039 | 1,008 | 1,024 | +20 | +2% | 48,600 |
| 2006/10/18 | 1,008 | 1,009 | 991 | 1,004 | -6 | -0.6% | 34,100 |
| 2006/10/17 | 1,005 | 1,010 | 990 | 1,010 | +1 | +0.1% | 50,500 |
| 2006/10/16 | 1,018 | 1,019 | 990 | 1,009 | +69 | +7.3% | 74,600 |
| 2006/10/13 | 902 | 940 | 902 | 940 | +58 | +6.6% | 72,500 |
| 2006/10/12 | 890 | 923 | 881 | 882 | -28 | -3.1% | 97,300 |
| 2006/10/11 | 978 | 978 | 909 | 910 | -63 | -6.5% | 103,900 |
| 2006/10/10 | 980 | 1,007 | 966 | 973 | -47 | -4.6% | 72,900 |
| 2006/10/06 | 1,019 | 1,025 | 1,010 | 1,020 | -15 | -1.4% | 29,800 |
4501～
4550
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
