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 |
|---|---|---|---|---|---|---|---|
| 2017/10/26 | 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 |
| 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 |
1901～
1950
件表示中 / 3759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 | 201,600円 | +0.5% | -22.0% | 5.06% | 11.02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 |
| ＮａＩＴＯ | 13,300円 | +3.3% | +11.6% | 3.01% | 20.81倍 | 0.56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 |
| 清和中央 | 182,800円 | +1.0% | +999.9% | 0.82% | 28.77倍 | 0.46倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| トミタ | 116,300円 | +4.3% | -5.3% | 1.81% | 10.32倍 | 0.50倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| トルク | 25,500円 | +3.1% | +4.8% | 2.35% | 6.39倍 | 0.43倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
市場注目の銘柄
チャート関連のコラム
