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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,293 | 1,325 | 1,284 | 1,315 | +12 | +0.9% | 77,600 |
| 2025/05/15 | 1,310 | 1,317 | 1,282 | 1,303 | -25 | -1.9% | 62,700 |
| 2025/05/14 | 1,301 | 1,328 | 1,283 | 1,328 | +96 | +7.8% | 133,500 |
| 2025/05/13 | 1,244 | 1,258 | 1,232 | 1,232 | -11 | -0.9% | 48,300 |
| 2025/05/12 | 1,237 | 1,246 | 1,233 | 1,243 | +19 | +1.6% | 38,200 |
| 2025/05/09 | 1,214 | 1,225 | 1,211 | 1,224 | +6 | +0.5% | 32,300 |
| 2025/05/08 | 1,217 | 1,219 | 1,204 | 1,218 | -2 | -0.2% | 19,500 |
| 2025/05/07 | 1,205 | 1,220 | 1,193 | 1,220 | +18 | +1.5% | 50,200 |
| 2025/05/02 | 1,202 | 1,213 | 1,197 | 1,202 | +2 | +0.2% | 27,600 |
| 2025/05/01 | 1,201 | 1,201 | 1,193 | 1,200 | -2 | -0.2% | 20,600 |
| 2025/04/30 | 1,205 | 1,205 | 1,190 | 1,202 | -1 | -0.1% | 36,000 |
| 2025/04/28 | 1,206 | 1,212 | 1,201 | 1,203 | -3 | -0.2% | 24,500 |
| 2025/04/25 | 1,189 | 1,206 | 1,189 | 1,206 | +18 | +1.5% | 33,700 |
| 2025/04/24 | 1,190 | 1,194 | 1,182 | 1,188 | +10 | +0.8% | 26,400 |
| 2025/04/23 | 1,179 | 1,187 | 1,174 | 1,178 | +16 | +1.4% | 33,500 |
| 2025/04/22 | 1,170 | 1,185 | 1,156 | 1,162 | -5 | -0.4% | 34,300 |
| 2025/04/21 | 1,170 | 1,176 | 1,164 | 1,167 | -6 | -0.5% | 31,600 |
| 2025/04/18 | 1,145 | 1,175 | 1,145 | 1,173 | +28 | +2.4% | 37,300 |
| 2025/04/17 | 1,137 | 1,147 | 1,137 | 1,145 | +3 | +0.3% | 27,800 |
| 2025/04/16 | 1,156 | 1,156 | 1,140 | 1,142 | -17 | -1.5% | 43,000 |
| 2025/04/15 | 1,169 | 1,172 | 1,158 | 1,159 | -5 | -0.4% | 38,600 |
| 2025/04/14 | 1,153 | 1,171 | 1,146 | 1,164 | +29 | +2.6% | 35,000 |
| 2025/04/11 | 1,110 | 1,144 | 1,088 | 1,135 | -23 | -2% | 67,200 |
| 2025/04/10 | 1,200 | 1,202 | 1,151 | 1,158 | +73 | +6.7% | 58,200 |
| 2025/04/09 | 1,123 | 1,147 | 1,083 | 1,085 | -64 | -5.6% | 93,700 |
| 2025/04/08 | 1,144 | 1,189 | 1,142 | 1,149 | +44 | +4% | 58,300 |
| 2025/04/07 | 1,112 | 1,129 | 1,070 | 1,105 | -89 | -7.5% | 111,800 |
| 2025/04/04 | 1,260 | 1,261 | 1,182 | 1,194 | -90 | -7% | 129,100 |
| 2025/04/03 | 1,265 | 1,288 | 1,257 | 1,284 | -11 | -0.8% | 115,800 |
| 2025/04/02 | 1,304 | 1,308 | 1,295 | 1,295 | -2 | -0.2% | 50,900 |
| 2025/04/01 | 1,309 | 1,324 | 1,297 | 1,297 | -3 | -0.2% | 84,000 |
| 2025/03/31 | 1,348 | 1,348 | 1,300 | 1,300 | -56 | -4.1% | 101,600 |
| 2025/03/28 | 1,366 | 1,369 | 1,352 | 1,356 | -52 | -3.7% | 83,200 |
| 2025/03/27 | 1,394 | 1,408 | 1,389 | 1,408 | +9 | +0.6% | 69,600 |
| 2025/03/26 | 1,391 | 1,399 | 1,384 | 1,399 | +14 | +1% | 43,400 |
| 2025/03/25 | 1,386 | 1,395 | 1,381 | 1,385 | +1 | +0.1% | 35,300 |
| 2025/03/24 | 1,397 | 1,397 | 1,384 | 1,384 | -8 | -0.6% | 34,200 |
| 2025/03/21 | 1,393 | 1,394 | 1,385 | 1,392 | -3 | -0.2% | 25,400 |
| 2025/03/19 | 1,385 | 1,396 | 1,383 | 1,395 | +13 | +0.9% | 32,300 |
| 2025/03/18 | 1,375 | 1,390 | 1,375 | 1,382 | +7 | +0.5% | 35,300 |
| 2025/03/17 | 1,364 | 1,380 | 1,364 | 1,375 | +16 | +1.2% | 44,300 |
| 2025/03/14 | 1,364 | 1,367 | 1,359 | 1,359 | -5 | -0.4% | 43,200 |
| 2025/03/13 | 1,370 | 1,371 | 1,362 | 1,364 | +1 | +0.1% | 25,500 |
| 2025/03/12 | 1,361 | 1,370 | 1,356 | 1,363 | +2 | +0.1% | 33,400 |
| 2025/03/11 | 1,368 | 1,368 | 1,343 | 1,361 | -16 | -1.2% | 65,200 |
| 2025/03/10 | 1,377 | 1,378 | 1,373 | 1,377 | +1 | +0.1% | 26,800 |
| 2025/03/07 | 1,374 | 1,382 | 1,367 | 1,376 | -4 | -0.3% | 43,600 |
| 2025/03/06 | 1,373 | 1,385 | 1,373 | 1,380 | +10 | +0.7% | 35,600 |
| 2025/03/05 | 1,390 | 1,400 | 1,367 | 1,370 | -14 | -1% | 62,900 |
| 2025/03/04 | 1,389 | 1,389 | 1,376 | 1,384 | -2 | -0.1% | 23,200 |
1～
50
件表示中 / 6954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 | 131,500円 | +3.6% | +48.2% | 5.32% | 10.15倍 | 0.68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 |
| 協立電機 | 466,500円 | +10.6% | +25.2% | 3.00% | 8.94倍 | 1.01倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| 電気興 | 181,100円 | +1.3% | -21.9% | 4.42% | 27.74倍 | 0.46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 |
| 正興電機 | 127,600円 | +13.4% | +20.8% | 3.53% | 9.31倍 | 1.08倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| かわでん | 412,000円 | +5.3% | -2.8% | 4.61% | 7.86倍 | 0.74倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
市場注目の銘柄
チャート関連のコラム
