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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 3,930 | 3,960 | 3,805 | 3,830 | -100 | -2.5% | 9,500 |
| 2017/08/31 | 3,950 | 3,950 | 3,750 | 3,930 | -5 | -0.1% | 23,700 |
| 2017/08/30 | 3,985 | 4,130 | 3,925 | 3,935 | -50 | -1.3% | 36,500 |
| 2017/08/29 | 3,795 | 4,035 | 3,745 | 3,985 | +235 | +6.3% | 46,700 |
| 2017/08/28 | 3,680 | 3,800 | 3,620 | 3,750 | +140 | +3.9% | 17,000 |
| 2017/08/25 | 3,535 | 3,675 | 3,535 | 3,610 | +90 | +2.6% | 15,500 |
| 2017/08/24 | 3,570 | 3,570 | 3,505 | 3,520 | -50 | -1.4% | 11,500 |
| 2017/08/23 | 3,620 | 3,655 | 3,555 | 3,570 | -45 | -1.2% | 16,700 |
| 2017/08/22 | 3,680 | 3,760 | 3,535 | 3,615 | -275 | -7.1% | 53,500 |
| 2017/08/21 | 3,970 | 3,970 | 3,820 | 3,890 | -15 | -0.4% | 8,000 |
| 2017/08/18 | 3,770 | 3,945 | 3,770 | 3,905 | +65 | +1.7% | 23,400 |
| 2017/08/17 | 3,805 | 3,905 | 3,805 | 3,840 | ±0 | ±0% | 18,700 |
| 2017/08/16 | 3,960 | 3,985 | 3,820 | 3,840 | -155 | -3.9% | 25,000 |
| 2017/08/15 | 4,080 | 4,160 | 3,955 | 3,995 | -30 | -0.7% | 30,200 |
| 2017/08/14 | 3,930 | 4,230 | 3,860 | 4,025 | +235 | +6.2% | 66,600 |
| 2017/08/10 | 3,810 | 3,945 | 3,720 | 3,790 | -90 | -2.3% | 21,100 |
| 2017/08/09 | 3,800 | 3,935 | 3,800 | 3,880 | -120 | -3% | 10,300 |
| 2017/08/08 | 3,785 | 4,060 | 3,785 | 4,000 | +215 | +5.7% | 17,600 |
| 2017/08/07 | 3,780 | 3,845 | 3,700 | 3,785 | -135 | -3.4% | 25,200 |
| 2017/08/04 | 3,875 | 3,975 | 3,845 | 3,920 | +65 | +1.7% | 5,400 |
| 2017/08/03 | 3,945 | 3,960 | 3,850 | 3,855 | -145 | -3.6% | 8,200 |
| 2017/08/02 | 3,915 | 4,015 | 3,895 | 4,000 | +95 | +2.4% | 7,700 |
| 2017/08/01 | 3,960 | 3,960 | 3,755 | 3,905 | -100 | -2.5% | 18,900 |
| 2017/07/31 | 4,080 | 4,140 | 3,910 | 4,005 | -195 | -4.6% | 28,200 |
| 2017/07/28 | 4,450 | 4,470 | 4,155 | 4,200 | -420 | -9.1% | 48,400 |
| 2017/07/27 | 4,310 | 4,815 | 4,250 | 4,620 | +330 | +7.7% | 61,600 |
| 2017/07/26 | 4,300 | 4,340 | 4,240 | 4,290 | +20 | +0.5% | 13,600 |
| 2017/07/25 | 4,175 | 4,340 | 4,060 | 4,270 | +110 | +2.6% | 14,500 |
| 2017/07/24 | 4,210 | 4,210 | 4,060 | 4,160 | -30 | -0.7% | 10,300 |
| 2017/07/21 | 4,205 | 4,215 | 4,120 | 4,190 | +65 | +1.6% | 9,300 |
| 2017/07/20 | 4,200 | 4,235 | 4,080 | 4,125 | -15 | -0.4% | 15,100 |
| 2017/07/19 | 3,780 | 4,180 | 3,775 | 4,140 | +380 | +10.1% | 25,300 |
| 2017/07/18 | 3,895 | 3,895 | 3,760 | 3,760 | -160 | -4.1% | 14,000 |
| 2017/07/14 | 4,000 | 4,035 | 3,895 | 3,920 | -40 | -1% | 9,600 |
| 2017/07/13 | 3,940 | 4,080 | 3,930 | 3,960 | +20 | +0.5% | 8,500 |
| 2017/07/12 | 4,020 | 4,030 | 3,935 | 3,940 | -80 | -2% | 11,600 |
| 2017/07/11 | 4,080 | 4,105 | 3,990 | 4,020 | -50 | -1.2% | 11,300 |
| 2017/07/10 | 4,090 | 4,145 | 4,000 | 4,070 | +70 | +1.8% | 13,800 |
| 2017/07/07 | 3,975 | 4,150 | 3,975 | 4,000 | -100 | -2.4% | 8,400 |
| 2017/07/06 | 4,145 | 4,340 | 3,945 | 4,100 | -115 | -2.7% | 36,200 |
| 2017/07/05 | 3,730 | 4,400 | 3,710 | 4,215 | +420 | +11.1% | 64,900 |
| 2017/07/04 | 4,060 | 4,060 | 3,690 | 3,795 | -250 | -6.2% | 33,700 |
| 2017/07/03 | 3,940 | 4,120 | 3,930 | 4,045 | +15 | +0.4% | 22,400 |
| 2017/06/30 | 3,885 | 4,125 | 3,865 | 4,030 | -205 | -4.8% | 59,400 |
| 2017/06/29 | 4,430 | 4,430 | 4,190 | 4,235 | -210 | -4.7% | 41,700 |
| 2017/06/28 | 4,690 | 4,700 | 4,440 | 4,445 | -335 | -7% | 41,000 |
| 2017/06/27 | 4,585 | 4,820 | 4,540 | 4,780 | +160 | +3.5% | 32,000 |
| 2017/06/26 | 4,630 | 4,695 | 4,575 | 4,620 | -25 | -0.5% | 15,300 |
| 2017/06/23 | 4,655 | 4,700 | 4,500 | 4,645 | -80 | -1.7% | 26,100 |
| 2017/06/22 | 4,635 | 4,790 | 4,625 | 4,725 | +50 | +1.1% | 22,500 |
1901～
1950
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
