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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 1,271 | 1,275 | 1,265 | 1,269 | -9 | -0.7% | 27,600 |
| 2006/08/21 | 1,281 | 1,285 | 1,275 | 1,278 | -2 | -0.2% | 18,200 |
| 2006/08/18 | 1,284 | 1,287 | 1,268 | 1,280 | ±0 | ±0% | 11,300 |
| 2006/08/17 | 1,307 | 1,315 | 1,273 | 1,280 | -12 | -0.9% | 35,300 |
| 2006/08/16 | 1,298 | 1,300 | 1,270 | 1,292 | +2 | +0.2% | 37,600 |
| 2006/08/15 | 1,295 | 1,295 | 1,285 | 1,290 | ±0 | ±0% | 17,700 |
| 2006/08/14 | 1,283 | 1,298 | 1,256 | 1,290 | -1 | -0.1% | 15,600 |
| 2006/08/11 | 1,321 | 1,334 | 1,281 | 1,291 | -50 | -3.7% | 39,300 |
| 2006/08/10 | 1,312 | 1,367 | 1,306 | 1,341 | +27 | +2.1% | 63,700 |
| 2006/08/09 | 1,320 | 1,320 | 1,296 | 1,314 | -1 | -0.1% | 17,400 |
| 2006/08/08 | 1,310 | 1,315 | 1,300 | 1,315 | +25 | +1.9% | 30,800 |
| 2006/08/07 | 1,301 | 1,310 | 1,281 | 1,290 | -10 | -0.8% | 44,200 |
| 2006/08/04 | 1,278 | 1,300 | 1,265 | 1,300 | +37 | +2.9% | 30,100 |
| 2006/08/03 | 1,270 | 1,270 | 1,235 | 1,263 | +13 | +1% | 53,100 |
| 2006/08/02 | 1,220 | 1,250 | 1,220 | 1,250 | +1 | +0.1% | 50,800 |
| 2006/08/01 | 1,260 | 1,265 | 1,237 | 1,249 | -8 | -0.6% | 49,600 |
| 2006/07/31 | 1,246 | 1,261 | 1,231 | 1,257 | +30 | +2.4% | 56,600 |
| 2006/07/28 | 1,215 | 1,227 | 1,191 | 1,227 | -8 | -0.6% | 40,300 |
| 2006/07/27 | 1,186 | 1,238 | 1,180 | 1,235 | +29 | +2.4% | 35,800 |
| 2006/07/26 | 1,250 | 1,250 | 1,200 | 1,206 | -39 | -3.1% | 27,100 |
| 2006/07/25 | 1,253 | 1,269 | 1,230 | 1,245 | -7 | -0.6% | 27,200 |
| 2006/07/24 | 1,218 | 1,252 | 1,218 | 1,252 | -6 | -0.5% | 20,800 |
| 2006/07/21 | 1,271 | 1,280 | 1,250 | 1,258 | -13 | -1% | 22,400 |
| 2006/07/20 | 1,281 | 1,289 | 1,253 | 1,271 | +70 | +5.8% | 26,800 |
| 2006/07/19 | 1,248 | 1,260 | 1,176 | 1,201 | -79 | -6.2% | 55,800 |
| 2006/07/18 | 1,317 | 1,321 | 1,280 | 1,280 | -37 | -2.8% | 81,300 |
| 2006/07/14 | 1,319 | 1,330 | 1,317 | 1,317 | -5 | -0.4% | 37,700 |
| 2006/07/13 | 1,360 | 1,360 | 1,314 | 1,322 | -25 | -1.9% | 27,900 |
| 2006/07/12 | 1,360 | 1,364 | 1,312 | 1,347 | -13 | -1% | 24,500 |
| 2006/07/11 | 1,391 | 1,391 | 1,349 | 1,360 | -11 | -0.8% | 19,600 |
| 2006/07/10 | 1,339 | 1,374 | 1,318 | 1,371 | -9 | -0.7% | 33,000 |
| 2006/07/07 | 1,406 | 1,410 | 1,350 | 1,380 | -20 | -1.4% | 42,200 |
| 2006/07/06 | 1,400 | 1,400 | 1,360 | 1,400 | -6 | -0.4% | 19,400 |
| 2006/07/05 | 1,410 | 1,420 | 1,406 | 1,406 | -35 | -2.4% | 38,600 |
| 2006/07/04 | 1,455 | 1,460 | 1,420 | 1,441 | +6 | +0.4% | 79,000 |
| 2006/07/03 | 1,400 | 1,450 | 1,399 | 1,435 | +60 | +4.4% | 223,400 |
| 2006/06/30 | 1,390 | 1,390 | 1,352 | 1,375 | +1 | +0.1% | 43,500 |
| 2006/06/29 | 1,340 | 1,380 | 1,335 | 1,374 | +39 | +2.9% | 74,600 |
| 2006/06/28 | 1,290 | 1,377 | 1,282 | 1,335 | +26 | +2% | 81,500 |
| 2006/06/27 | 1,305 | 1,309 | 1,300 | 1,309 | -1 | -0.1% | 22,600 |
| 2006/06/26 | 1,315 | 1,325 | 1,300 | 1,310 | -29 | -2.2% | 13,900 |
| 2006/06/23 | 1,339 | 1,339 | 1,300 | 1,339 | -5 | -0.4% | 27,000 |
| 2006/06/22 | 1,346 | 1,348 | 1,340 | 1,344 | +38 | +2.9% | 51,200 |
| 2006/06/21 | 1,328 | 1,328 | 1,305 | 1,306 | -32 | -2.4% | 36,400 |
| 2006/06/20 | 1,345 | 1,345 | 1,302 | 1,338 | -11 | -0.8% | 59,400 |
| 2006/06/19 | 1,361 | 1,370 | 1,310 | 1,349 | -2 | -0.1% | 95,800 |
| 2006/06/16 | 1,315 | 1,388 | 1,311 | 1,351 | +76 | +6% | 167,200 |
| 2006/06/15 | 1,260 | 1,275 | 1,250 | 1,275 | +34 | +2.7% | 75,900 |
| 2006/06/14 | 1,200 | 1,243 | 1,156 | 1,241 | +28 | +2.3% | 56,600 |
| 2006/06/13 | 1,198 | 1,235 | 1,193 | 1,213 | +35 | +3% | 71,500 |
4651～
4700
件表示中 / 7022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 | 154,200円 | +3.6% | +48.2% | 4.54% | 11.90倍 | 0.80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 | 257,400円 | +4.6% | +1.4% | 3.50% | 8.46倍 | 1.03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 |
| 日電波 | 91,600円 | -0.1% | -42.5% | 3.28% | 16.25倍 | 0.72倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| オキサイド | 178,200円 | +3.8% | +5.2% | 0.00% | 278.00倍 | 3.80倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| アライドＨＤ | 18,600円 | +7.9% | -14.1% | 3.23% | 10.35倍 | 1.07倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
市場注目の銘柄
チャート関連のコラム
