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 |
---|---|---|---|---|---|---|---|
2024/05/13 | 1,789 | 1,791 | 1,735 | 1,761 | -60 | -3.3% | 57,900 |
2024/05/10 | 1,815 | 1,821 | 1,793 | 1,821 | +6 | +0.3% | 24,300 |
2024/05/09 | 1,817 | 1,820 | 1,798 | 1,815 | +6 | +0.3% | 12,700 |
2024/05/08 | 1,831 | 1,837 | 1,805 | 1,809 | -22 | -1.2% | 18,600 |
2024/05/07 | 1,817 | 1,833 | 1,805 | 1,831 | +26 | +1.4% | 20,700 |
2024/05/02 | 1,822 | 1,829 | 1,805 | 1,805 | -20 | -1.1% | 17,400 |
2024/05/01 | 1,823 | 1,830 | 1,811 | 1,825 | -23 | -1.2% | 21,400 |
2024/04/30 | 1,835 | 1,852 | 1,804 | 1,848 | +42 | +2.3% | 35,500 |
2024/04/26 | 1,804 | 1,821 | 1,788 | 1,806 | +2 | +0.1% | 35,600 |
2024/04/25 | 1,823 | 1,828 | 1,804 | 1,804 | -37 | -2% | 20,600 |
2024/04/24 | 1,799 | 1,852 | 1,799 | 1,841 | +50 | +2.8% | 34,300 |
2024/04/23 | 1,791 | 1,811 | 1,773 | 1,791 | ±0 | ±0% | 21,000 |
2024/04/22 | 1,817 | 1,817 | 1,775 | 1,791 | -11 | -0.6% | 26,100 |
2024/04/19 | 1,830 | 1,830 | 1,772 | 1,802 | -44 | -2.4% | 51,600 |
2024/04/18 | 1,792 | 1,849 | 1,792 | 1,846 | +37 | +2% | 37,100 |
2024/04/17 | 1,817 | 1,826 | 1,791 | 1,809 | -4 | -0.2% | 36,100 |
2024/04/16 | 1,856 | 1,858 | 1,808 | 1,813 | -52 | -2.8% | 47,300 |
2024/04/15 | 1,856 | 1,870 | 1,845 | 1,865 | -16 | -0.9% | 28,300 |
2024/04/12 | 1,921 | 1,925 | 1,881 | 1,881 | -32 | -1.7% | 30,400 |
2024/04/11 | 1,911 | 1,925 | 1,891 | 1,913 | -10 | -0.5% | 29,900 |
2024/04/10 | 1,900 | 1,927 | 1,895 | 1,923 | +26 | +1.4% | 32,800 |
2024/04/09 | 1,885 | 1,902 | 1,885 | 1,897 | +16 | +0.9% | 26,300 |
2024/04/08 | 1,903 | 1,914 | 1,870 | 1,881 | -17 | -0.9% | 27,000 |
2024/04/05 | 1,864 | 1,902 | 1,850 | 1,898 | +5 | +0.3% | 29,300 |
2024/04/04 | 1,905 | 1,909 | 1,893 | 1,893 | -7 | -0.4% | 36,800 |
2024/04/03 | 1,882 | 1,912 | 1,861 | 1,900 | -18 | -0.9% | 41,300 |
2024/04/02 | 1,968 | 1,968 | 1,909 | 1,918 | -53 | -2.7% | 42,000 |
2024/04/01 | 2,024 | 2,029 | 1,968 | 1,971 | -53 | -2.6% | 34,800 |
2024/03/29 | 1,993 | 2,025 | 1,971 | 2,024 | +31 | +1.6% | 30,200 |
2024/03/28 | 2,010 | 2,010 | 1,969 | 1,993 | -55 | -2.7% | 41,000 |
2024/03/27 | 2,013 | 2,070 | 1,990 | 2,048 | +60 | +3% | 75,700 |
2024/03/26 | 1,973 | 2,000 | 1,971 | 1,988 | -1 | -0.1% | 28,900 |
2024/03/25 | 2,010 | 2,016 | 1,989 | 1,989 | -32 | -1.6% | 35,500 |
2024/03/22 | 2,032 | 2,034 | 2,015 | 2,021 | +9 | +0.4% | 23,300 |
2024/03/21 | 2,051 | 2,057 | 2,011 | 2,012 | +8 | +0.4% | 31,900 |
2024/03/19 | 1,985 | 2,012 | 1,972 | 2,004 | +19 | +1% | 42,700 |
2024/03/18 | 1,973 | 1,998 | 1,973 | 1,985 | +12 | +0.6% | 19,600 |
2024/03/15 | 1,945 | 1,976 | 1,938 | 1,973 | +14 | +0.7% | 27,500 |
2024/03/14 | 1,965 | 1,975 | 1,946 | 1,959 | -18 | -0.9% | 33,100 |
2024/03/13 | 2,040 | 2,050 | 1,965 | 1,977 | -47 | -2.3% | 31,400 |
2024/03/12 | 1,995 | 2,026 | 1,945 | 2,024 | +3 | +0.1% | 62,800 |
2024/03/11 | 2,089 | 2,089 | 1,996 | 2,021 | -108 | -5.1% | 70,600 |
2024/03/08 | 2,042 | 2,129 | 2,042 | 2,129 | +66 | +3.2% | 62,000 |
2024/03/07 | 2,099 | 2,110 | 2,056 | 2,063 | -17 | -0.8% | 40,100 |
2024/03/06 | 2,050 | 2,091 | 2,018 | 2,080 | +24 | +1.2% | 47,800 |
2024/03/05 | 2,060 | 2,070 | 2,011 | 2,056 | +4 | +0.2% | 45,600 |
2024/03/04 | 2,112 | 2,117 | 2,050 | 2,052 | -24 | -1.2% | 61,900 |
2024/03/01 | 2,041 | 2,076 | 2,026 | 2,076 | +43 | +2.1% | 43,200 |
2024/02/29 | 2,035 | 2,063 | 2,020 | 2,033 | +6 | +0.3% | 53,600 |
2024/02/28 | 2,033 | 2,040 | 2,012 | 2,027 | +18 | +0.9% | 51,300 |
1~
50
件表示中 / 6707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 | 176,100円 | +5.2% | -11.5% | 3.98% | 13.94倍 | 0.96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 |
チノー | 283,900円 | +11.0% | +14.2% | 2.11% | 14.10倍 | 1.25倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
FDK | 74,400円 | +0.5% | +11.1% | 0.00% | 128.28倍 | 1.65倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
電気興 | 214,900円 | +14.3% | - | 2.79% | 51.68倍 | 0.55倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
遠藤照 | 156,700円 | +2.5% | -3.9% | 2.55% | 5.51倍 | 0.60倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。LED照明に軸足 |
市場注目の銘柄
チャート関連のコラム