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 |
|---|---|---|---|---|---|---|---|
| 2000/08/14 | 4,200 | 4,350 | 4,200 | 4,300 | +100 | +2.4% | 28,300 |
| 2000/08/11 | 4,080 | 4,250 | 4,040 | 4,200 | +100 | +2.4% | 27,100 |
| 2000/08/10 | 4,110 | 4,150 | 4,050 | 4,100 | -60 | -1.4% | 24,300 |
| 2000/08/09 | 4,020 | 4,180 | 4,000 | 4,160 | +160 | +4% | 22,700 |
| 2000/08/08 | 3,850 | 4,050 | 3,850 | 4,000 | +200 | +5.3% | 52,500 |
| 2000/08/07 | 3,600 | 3,850 | 3,600 | 3,800 | -50 | -1.3% | 76,800 |
| 2000/08/04 | 3,850 | 3,870 | 3,810 | 3,850 | -150 | -3.8% | 25,400 |
| 2000/08/03 | 4,000 | 4,050 | 3,800 | 4,000 | -10 | -0.2% | 46,300 |
| 2000/08/02 | 4,100 | 4,100 | 4,010 | 4,010 | -190 | -4.5% | 13,600 |
| 2000/08/01 | 4,100 | 4,240 | 3,980 | 4,200 | +170 | +4.2% | 33,700 |
| 2000/07/31 | 4,150 | 4,150 | 3,900 | 4,030 | -180 | -4.3% | 21,300 |
| 2000/07/28 | 4,400 | 4,400 | 4,200 | 4,210 | -270 | -6% | 23,000 |
| 2000/07/27 | 4,490 | 4,500 | 4,310 | 4,480 | +10 | +0.2% | 29,000 |
| 2000/07/26 | 4,480 | 4,500 | 4,420 | 4,470 | +70 | +1.6% | 20,100 |
| 2000/07/25 | 4,460 | 4,500 | 4,400 | 4,400 | -100 | -2.2% | 22,700 |
| 2000/07/24 | 4,830 | 4,830 | 4,500 | 4,500 | -330 | -6.8% | 17,100 |
| 2000/07/21 | 4,500 | 4,830 | 4,500 | 4,830 | +330 | +7.3% | 98,800 |
| 2000/07/19 | 4,400 | 4,550 | 4,360 | 4,500 | +70 | +1.6% | 29,900 |
| 2000/07/18 | 4,500 | 4,500 | 4,380 | 4,430 | -50 | -1.1% | 25,300 |
| 2000/07/17 | 4,500 | 4,550 | 4,460 | 4,480 | -20 | -0.4% | 22,700 |
| 2000/07/14 | 4,280 | 4,530 | 4,150 | 4,500 | +200 | +4.7% | 58,300 |
| 2000/07/13 | 4,390 | 4,390 | 4,100 | 4,300 | -100 | -2.3% | 25,700 |
| 2000/07/12 | 4,530 | 4,560 | 4,380 | 4,400 | -130 | -2.9% | 22,700 |
| 2000/07/11 | 4,600 | 4,600 | 4,530 | 4,530 | ±0 | ±0% | 17,000 |
| 2000/07/10 | 4,600 | 4,600 | 4,510 | 4,530 | -70 | -1.5% | 8,000 |
| 2000/07/07 | 4,600 | 4,600 | 4,510 | 4,600 | +30 | +0.7% | 23,800 |
| 2000/07/06 | 4,690 | 4,700 | 4,550 | 4,570 | -180 | -3.8% | 10,500 |
| 2000/07/05 | 4,650 | 4,750 | 4,510 | 4,750 | +150 | +3.3% | 31,700 |
| 2000/07/04 | 4,690 | 4,700 | 4,530 | 4,600 | -30 | -0.6% | 31,400 |
| 2000/07/03 | 4,780 | 4,860 | 4,630 | 4,630 | -150 | -3.1% | 22,200 |
| 2000/06/30 | 4,650 | 4,800 | 4,650 | 4,780 | +180 | +3.9% | 16,600 |
| 2000/06/29 | 4,700 | 4,700 | 4,510 | 4,600 | -100 | -2.1% | 50,800 |
| 2000/06/28 | 4,800 | 4,800 | 4,650 | 4,700 | -100 | -2.1% | 38,400 |
| 2000/06/27 | 4,790 | 4,800 | 4,730 | 4,800 | +50 | +1.1% | 17,100 |
| 2000/06/26 | 4,900 | 4,900 | 4,720 | 4,750 | -250 | -5% | 15,000 |
| 2000/06/23 | 4,970 | 5,000 | 4,850 | 5,000 | ±0 | ±0% | 32,600 |
| 2000/06/22 | 4,910 | 5,000 | 4,820 | 5,000 | +200 | +4.2% | 32,000 |
| 2000/06/21 | 4,800 | 4,930 | 4,780 | 4,800 | +50 | +1.1% | 29,900 |
| 2000/06/20 | 4,960 | 4,960 | 4,750 | 4,750 | -150 | -3.1% | 11,800 |
| 2000/06/19 | 4,700 | 4,900 | 4,700 | 4,900 | +150 | +3.2% | 18,000 |
| 2000/06/16 | 4,890 | 4,900 | 4,750 | 4,750 | -190 | -3.8% | 13,400 |
| 2000/06/15 | 4,810 | 5,000 | 4,810 | 4,940 | +140 | +2.9% | 22,700 |
| 2000/06/14 | 4,830 | 4,900 | 4,680 | 4,800 | -30 | -0.6% | 25,000 |
| 2000/06/13 | 5,000 | 5,010 | 4,800 | 4,830 | -180 | -3.6% | 29,600 |
| 2000/06/12 | 5,090 | 5,090 | 4,950 | 5,010 | -90 | -1.8% | 14,900 |
| 2000/06/09 | 5,280 | 5,290 | 4,950 | 5,100 | -200 | -3.8% | 25,300 |
| 2000/06/08 | 5,090 | 5,300 | 5,020 | 5,300 | +210 | +4.1% | 37,200 |
| 2000/06/07 | 5,000 | 5,100 | 4,900 | 5,090 | -10 | -0.2% | 18,600 |
| 2000/06/06 | 5,290 | 5,290 | 5,050 | 5,100 | -200 | -3.8% | 16,000 |
| 2000/06/05 | 5,400 | 5,600 | 5,200 | 5,300 | ±0 | ±0% | 57,400 |
5951～
6000
件表示中 / 6840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 | 140,000円 | +0.3% | -37.5% | 5.00% | 13.98倍 | 0.72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 |
| 電気興 | 177,900円 | +14.3% | - | 3.37% | 40.88倍 | 0.45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 |
| 大真空 | 53,200円 | +1.7% | -68.7% | 5.26% | 34.34倍 | 0.46倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
| ＷＳＣＯＰＥ | 32,700円 | +4.1% | - | 0.00% | 35.93倍 | 0.31倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| ＳＭＫ | 242,800円 | +3.2% | +165.5% | 5.77% | 76.93倍 | 0.49倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
市場注目の銘柄
チャート関連のコラム
