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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 1,166 | 1,168 | 1,155 | 1,163 | -23 | -1.9% | 52,500 |
| 2006/03/28 | 1,160 | 1,195 | 1,150 | 1,186 | +21 | +1.8% | 76,900 |
| 2006/03/27 | 1,165 | 1,170 | 1,158 | 1,165 | +10 | +0.9% | 29,500 |
| 2006/03/24 | 1,150 | 1,160 | 1,150 | 1,155 | ±0 | ±0% | 36,500 |
| 2006/03/23 | 1,165 | 1,172 | 1,141 | 1,155 | -8 | -0.7% | 132,700 |
| 2006/03/22 | 1,161 | 1,169 | 1,150 | 1,163 | -2 | -0.2% | 116,700 |
| 2006/03/20 | 1,200 | 1,200 | 1,155 | 1,165 | -15 | -1.3% | 129,600 |
| 2006/03/17 | 1,199 | 1,203 | 1,155 | 1,180 | -10 | -0.8% | 79,700 |
| 2006/03/16 | 1,232 | 1,240 | 1,187 | 1,190 | -33 | -2.7% | 89,000 |
| 2006/03/15 | 1,179 | 1,228 | 1,166 | 1,223 | +24 | +2% | 100,900 |
| 2006/03/14 | 1,183 | 1,230 | 1,177 | 1,199 | +36 | +3.1% | 201,400 |
| 2006/03/13 | 1,140 | 1,175 | 1,140 | 1,163 | +32 | +2.8% | 51,700 |
| 2006/03/10 | 1,134 | 1,144 | 1,129 | 1,131 | -11 | -1% | 37,300 |
| 2006/03/09 | 1,140 | 1,142 | 1,122 | 1,142 | +22 | +2% | 33,900 |
| 2006/03/08 | 1,120 | 1,123 | 1,113 | 1,120 | -5 | -0.4% | 26,500 |
| 2006/03/07 | 1,130 | 1,140 | 1,125 | 1,125 | -1 | -0.1% | 20,900 |
| 2006/03/06 | 1,125 | 1,135 | 1,112 | 1,126 | -3 | -0.3% | 15,700 |
| 2006/03/03 | 1,120 | 1,150 | 1,105 | 1,129 | +4 | +0.4% | 57,300 |
| 2006/03/02 | 1,158 | 1,159 | 1,110 | 1,125 | -18 | -1.6% | 15,700 |
| 2006/03/01 | 1,114 | 1,145 | 1,114 | 1,143 | -11 | -1% | 25,700 |
| 2006/02/28 | 1,152 | 1,170 | 1,133 | 1,154 | -16 | -1.4% | 32,500 |
| 2006/02/27 | 1,179 | 1,183 | 1,160 | 1,170 | +4 | +0.3% | 55,700 |
| 2006/02/24 | 1,179 | 1,179 | 1,151 | 1,166 | -14 | -1.2% | 43,900 |
| 2006/02/23 | 1,193 | 1,194 | 1,160 | 1,180 | +88 | +8.1% | 117,000 |
| 2006/02/22 | 1,092 | 1,092 | 1,050 | 1,092 | +100 | +10.1% | 78,000 |
| 2006/02/21 | 983 | 1,040 | 983 | 992 | -11 | -1.1% | 65,500 |
| 2006/02/20 | 1,001 | 1,049 | 1,001 | 1,003 | -117 | -10.4% | 94,800 |
| 2006/02/17 | 1,130 | 1,135 | 1,090 | 1,120 | -15 | -1.3% | 42,800 |
| 2006/02/16 | 1,145 | 1,155 | 1,135 | 1,135 | -15 | -1.3% | 34,100 |
| 2006/02/15 | 1,160 | 1,166 | 1,130 | 1,150 | ±0 | ±0% | 58,200 |
| 2006/02/14 | 1,106 | 1,150 | 1,037 | 1,150 | +4 | +0.3% | 89,300 |
| 2006/02/13 | 1,165 | 1,167 | 1,146 | 1,146 | -16 | -1.4% | 92,700 |
| 2006/02/10 | 1,156 | 1,176 | 1,155 | 1,162 | +7 | +0.6% | 102,300 |
| 2006/02/09 | 1,148 | 1,155 | 1,140 | 1,155 | +17 | +1.5% | 102,200 |
| 2006/02/08 | 1,141 | 1,141 | 1,131 | 1,138 | -1 | -0.1% | 94,300 |
| 2006/02/07 | 1,144 | 1,150 | 1,131 | 1,139 | -3 | -0.3% | 75,400 |
| 2006/02/06 | 1,166 | 1,190 | 1,142 | 1,142 | +2 | +0.2% | 82,500 |
| 2006/02/03 | 1,135 | 1,143 | 1,123 | 1,140 | +10 | +0.9% | 107,500 |
| 2006/02/02 | 1,100 | 1,140 | 1,094 | 1,130 | +35 | +3.2% | 298,000 |
| 2006/02/01 | 1,200 | 1,201 | 1,090 | 1,095 | -107 | -8.9% | 299,200 |
| 2006/01/31 | 1,200 | 1,210 | 1,196 | 1,202 | -38 | -3.1% | 172,800 |
| 2006/01/30 | 1,250 | 1,250 | 1,228 | 1,240 | +10 | +0.8% | 89,200 |
| 2006/01/27 | 1,220 | 1,236 | 1,213 | 1,230 | +20 | +1.7% | 60,700 |
| 2006/01/26 | 1,235 | 1,244 | 1,200 | 1,210 | -28 | -2.3% | 45,000 |
| 2006/01/25 | 1,239 | 1,245 | 1,200 | 1,238 | +14 | +1.1% | 92,600 |
| 2006/01/24 | 1,193 | 1,224 | 1,188 | 1,224 | +51 | +4.3% | 97,400 |
| 2006/01/23 | 1,160 | 1,179 | 1,125 | 1,173 | -27 | -2.3% | 167,900 |
| 2006/01/20 | 1,160 | 1,210 | 1,140 | 1,200 | +75 | +6.7% | 198,800 |
| 2006/01/19 | 1,010 | 1,145 | 1,010 | 1,125 | +100 | +9.8% | 167,300 |
| 2006/01/18 | 1,049 | 1,111 | 980 | 1,025 | -144 | -12.3% | 404,400 |
4751～
4800
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
