内外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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 4,000 | 4,005 | 3,700 | 3,805 | -445 | -10.5% | 164,000 |
| 2017/11/14 | 4,430 | 4,535 | 4,125 | 4,250 | -195 | -4.4% | 112,900 |
| 2017/11/13 | 4,270 | 4,450 | 4,230 | 4,445 | +175 | +4.1% | 67,200 |
| 2017/11/10 | 4,170 | 4,270 | 4,080 | 4,270 | +95 | +2.3% | 44,300 |
| 2017/11/09 | 4,275 | 4,325 | 4,030 | 4,175 | -70 | -1.6% | 77,100 |
| 2017/11/08 | 3,985 | 4,295 | 3,980 | 4,245 | +245 | +6.1% | 121,600 |
| 2017/11/07 | 4,145 | 4,145 | 3,970 | 4,000 | -75 | -1.8% | 62,200 |
| 2017/11/06 | 4,110 | 4,160 | 4,030 | 4,075 | -5 | -0.1% | 49,700 |
| 2017/11/02 | 4,095 | 4,160 | 3,960 | 4,080 | -20 | -0.5% | 97,000 |
| 2017/11/01 | 3,920 | 4,180 | 3,840 | 4,100 | +250 | +6.5% | 205,900 |
| 2017/10/31 | 3,780 | 3,850 | 3,760 | 3,850 | +40 | +1% | 28,100 |
| 2017/10/30 | 3,735 | 3,810 | 3,695 | 3,810 | +145 | +4% | 47,500 |
| 2017/10/27 | 3,585 | 3,665 | 3,585 | 3,665 | +85 | +2.4% | 11,400 |
| 2017/10/26 | 3,615 | 3,635 | 3,570 | 3,580 | -20 | -0.6% | 17,000 |
| 2017/10/25 | 3,600 | 3,680 | 3,570 | 3,600 | +5 | +0.1% | 22,200 |
| 2017/10/24 | 3,615 | 3,615 | 3,560 | 3,595 | -20 | -0.6% | 14,700 |
| 2017/10/23 | 3,610 | 3,660 | 3,535 | 3,615 | +95 | +2.7% | 23,200 |
| 2017/10/20 | 3,575 | 3,605 | 3,505 | 3,520 | -55 | -1.5% | 7,300 |
| 2017/10/19 | 3,630 | 3,630 | 3,550 | 3,575 | -95 | -2.6% | 14,700 |
| 2017/10/18 | 3,620 | 3,680 | 3,535 | 3,670 | +60 | +1.7% | 14,100 |
| 2017/10/17 | 3,680 | 3,705 | 3,500 | 3,610 | -65 | -1.8% | 16,300 |
| 2017/10/16 | 3,790 | 3,790 | 3,670 | 3,675 | -115 | -3% | 17,900 |
| 2017/10/13 | 3,810 | 3,815 | 3,740 | 3,790 | -15 | -0.4% | 20,500 |
| 2017/10/12 | 3,785 | 3,805 | 3,745 | 3,805 | +10 | +0.3% | 27,600 |
| 2017/10/11 | 3,795 | 3,795 | 3,745 | 3,795 | +10 | +0.3% | 14,700 |
| 2017/10/10 | 3,755 | 3,795 | 3,700 | 3,785 | +65 | +1.7% | 14,000 |
| 2017/10/06 | 3,695 | 3,720 | 3,560 | 3,720 | +35 | +0.9% | 16,100 |
| 2017/10/05 | 3,785 | 3,785 | 3,655 | 3,685 | -55 | -1.5% | 16,600 |
| 2017/10/04 | 3,720 | 3,820 | 3,720 | 3,740 | -30 | -0.8% | 36,100 |
| 2017/10/03 | 3,740 | 3,785 | 3,685 | 3,770 | +70 | +1.9% | 33,900 |
| 2017/10/02 | 3,710 | 3,730 | 3,660 | 3,700 | -10 | -0.3% | 15,000 |
| 2017/09/29 | 3,635 | 3,775 | 3,615 | 3,710 | +80 | +2.2% | 31,000 |
| 2017/09/28 | 3,600 | 3,630 | 3,565 | 3,630 | +65 | +1.8% | 12,900 |
| 2017/09/27 | 3,540 | 3,585 | 3,505 | 3,565 | +35 | +1% | 8,300 |
| 2017/09/26 | 3,550 | 3,560 | 3,495 | 3,530 | -65 | -1.8% | 9,800 |
| 2017/09/25 | 3,545 | 3,625 | 3,535 | 3,595 | +65 | +1.8% | 6,300 |
| 2017/09/22 | 3,560 | 3,580 | 3,465 | 3,530 | -10 | -0.3% | 11,400 |
| 2017/09/21 | 3,595 | 3,680 | 3,540 | 3,540 | -110 | -3% | 23,200 |
| 2017/09/20 | 3,720 | 3,720 | 3,615 | 3,650 | -65 | -1.7% | 14,400 |
| 2017/09/19 | 3,700 | 3,780 | 3,680 | 3,715 | +100 | +2.8% | 25,100 |
| 2017/09/15 | 3,495 | 3,710 | 3,465 | 3,615 | +160 | +4.6% | 25,500 |
| 2017/09/14 | 3,525 | 3,595 | 3,450 | 3,455 | -145 | -4% | 17,400 |
| 2017/09/13 | 3,640 | 3,645 | 3,555 | 3,600 | -55 | -1.5% | 10,800 |
| 2017/09/12 | 3,620 | 3,700 | 3,615 | 3,655 | +45 | +1.2% | 18,600 |
| 2017/09/11 | 3,405 | 3,700 | 3,405 | 3,610 | +215 | +6.3% | 16,900 |
| 2017/09/08 | 3,375 | 3,490 | 3,375 | 3,395 | +10 | +0.3% | 10,300 |
| 2017/09/07 | 3,490 | 3,490 | 3,375 | 3,385 | -65 | -1.9% | 16,300 |
| 2017/09/06 | 3,365 | 3,545 | 3,320 | 3,450 | -125 | -3.5% | 46,400 |
| 2017/09/05 | 3,700 | 3,700 | 3,495 | 3,575 | -125 | -3.4% | 19,100 |
| 2017/09/04 | 3,800 | 3,800 | 3,670 | 3,700 | -130 | -3.4% | 16,600 |
1851～
1900
件表示中 / 3722件
類似銘柄と比較する
現在ご覧いただいている「内外テック」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 |
|---|---|---|---|---|---|---|---|---|
| 内外テック | 201,400円 | +0.5% | -22.0% | 5.06% | 11.01倍 | 0.59倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| 神 栄 | 174,300円 | +3.3% | +18.8% | 5.74% | 4.87倍 | 0.78倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| アイスコ | 184,500円 | +4.2% | 0.0% | 1.08% | 16.19倍 | 1.88倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
| 万世電機 | - | 0.0% | +0.3% | - | - | - |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| ＮａＩＴＯ | 13,000円 | +3.3% | +11.6% | 3.08% | 20.34倍 | 0.55倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
市場注目の銘柄
チャート関連のコラム
