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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 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 |
| 2017/06/21 | 4,650 | 4,720 | 4,600 | 4,675 | -45 | -1% | 25,900 |
| 2017/06/20 | 4,900 | 4,970 | 4,700 | 4,720 | -50 | -1% | 43,800 |
| 2017/06/19 | 4,585 | 4,860 | 4,430 | 4,770 | +255 | +5.6% | 64,100 |
| 2017/06/16 | 4,730 | 4,755 | 4,425 | 4,515 | -215 | -4.5% | 63,900 |
| 2017/06/15 | 4,800 | 4,920 | 4,715 | 4,730 | -190 | -3.9% | 34,000 |
| 2017/06/14 | 5,060 | 5,120 | 4,900 | 4,920 | +20 | +0.4% | 47,500 |
| 2017/06/13 | 4,975 | 5,030 | 4,820 | 4,900 | -50 | -1% | 26,400 |
| 2017/06/12 | 4,860 | 5,000 | 4,650 | 4,950 | -35 | -0.7% | 57,500 |
| 2017/06/09 | 4,985 | 5,220 | 4,910 | 4,985 | -25 | -0.5% | 62,100 |
| 2017/06/08 | 5,160 | 5,330 | 5,010 | 5,010 | +50 | +1% | 114,500 |
| 2017/06/07 | 5,200 | 5,270 | 4,850 | 4,960 | -220 | -4.2% | 110,300 |
| 2017/06/06 | 5,050 | 5,370 | 4,925 | 5,180 | -240 | -4.4% | 203,000 |
| 2017/06/05 | 5,140 | 5,450 | 4,700 | 5,420 | +670 | +14.1% | 302,500 |
1951～
2000
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
