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 |
|---|---|---|---|---|---|---|---|
| 2000/03/21 | 6,000 | 6,000 | 5,820 | 5,820 | +10 | +0.2% | 66,800 |
| 2000/03/17 | 6,050 | 6,100 | 5,700 | 5,810 | -240 | -4% | 49,000 |
| 2000/03/16 | 6,190 | 6,190 | 5,860 | 6,050 | -90 | -1.5% | 60,200 |
| 2000/03/15 | 5,400 | 6,300 | 5,300 | 6,140 | +790 | +14.8% | 115,100 |
| 2000/03/14 | 4,900 | 5,500 | 4,900 | 5,350 | +150 | +2.9% | 112,000 |
| 2000/03/13 | 6,300 | 6,300 | 5,200 | 5,200 | -1,000 | -16.1% | 115,300 |
| 2000/03/10 | 6,210 | 6,600 | 6,030 | 6,200 | ±0 | ±0% | 240,100 |
| 2000/03/09 | 5,760 | 6,350 | 5,760 | 6,200 | +510 | +9% | 197,600 |
| 2000/03/08 | 5,500 | 5,760 | 5,200 | 5,690 | -10 | -0.2% | 81,000 |
| 2000/03/07 | 5,700 | 5,700 | 5,450 | 5,700 | -150 | -2.6% | 71,600 |
| 2000/03/06 | 6,190 | 6,190 | 5,470 | 5,850 | -350 | -5.6% | 82,000 |
| 2000/03/03 | 6,480 | 6,480 | 6,020 | 6,200 | -250 | -3.9% | 100,600 |
| 2000/03/02 | 6,390 | 6,450 | 6,050 | 6,450 | +50 | +0.8% | 117,500 |
| 2000/03/01 | 6,480 | 6,660 | 6,000 | 6,400 | +80 | +1.3% | 393,800 |
| 2000/02/29 | 6,200 | 6,350 | 5,800 | 6,320 | +120 | +1.9% | 166,500 |
| 2000/02/28 | 6,000 | 6,200 | 5,800 | 6,200 | +150 | +2.5% | 109,200 |
| 2000/02/25 | 6,150 | 6,300 | 5,950 | 6,050 | -70 | -1.1% | 262,800 |
| 2000/02/24 | 5,800 | 6,200 | 5,600 | 6,120 | +520 | +9.3% | 280,600 |
| 2000/02/23 | 5,690 | 5,700 | 5,300 | 5,600 | -150 | -2.6% | 165,000 |
| 2000/02/22 | 6,000 | 6,600 | 5,350 | 5,750 | -250 | -4.2% | 410,900 |
| 2000/02/21 | 5,280 | 6,370 | 5,000 | 6,000 | +620 | +11.5% | 766,900 |
| 2000/02/18 | 4,850 | 5,380 | 4,580 | 5,380 | +500 | +10.2% | 669,900 |
| 2000/02/17 | 4,500 | 4,890 | 4,400 | 4,880 | +490 | +11.2% | 804,900 |
| 2000/02/16 | 4,020 | 4,390 | 4,020 | 4,390 | +500 | +12.9% | 316,600 |
| 2000/02/15 | 3,600 | 4,020 | 3,600 | 3,890 | +320 | +9% | 283,800 |
| 2000/02/14 | 3,700 | 3,700 | 3,500 | 3,570 | ±0 | ±0% | 64,900 |
| 2000/02/10 | 3,600 | 3,640 | 3,530 | 3,570 | -80 | -2.2% | 51,700 |
| 2000/02/09 | 3,810 | 3,810 | 3,650 | 3,650 | -140 | -3.7% | 17,200 |
| 2000/02/08 | 3,760 | 3,850 | 3,700 | 3,790 | +40 | +1.1% | 16,900 |
| 2000/02/07 | 3,950 | 3,950 | 3,700 | 3,750 | -150 | -3.8% | 25,900 |
| 2000/02/04 | 3,930 | 3,950 | 3,800 | 3,900 | +170 | +4.6% | 64,900 |
| 2000/02/03 | 3,800 | 3,900 | 3,650 | 3,730 | +170 | +4.8% | 70,800 |
| 2000/02/02 | 3,550 | 3,750 | 3,500 | 3,560 | +60 | +1.7% | 37,300 |
| 2000/02/01 | 3,700 | 3,700 | 3,500 | 3,500 | -200 | -5.4% | 49,100 |
| 2000/01/31 | 3,770 | 3,930 | 3,700 | 3,700 | -150 | -3.9% | 25,600 |
| 2000/01/28 | 3,950 | 3,950 | 3,800 | 3,850 | -50 | -1.3% | 38,500 |
| 2000/01/27 | 3,780 | 3,960 | 3,520 | 3,900 | +100 | +2.6% | 31,000 |
| 2000/01/26 | 3,490 | 3,900 | 3,490 | 3,800 | +300 | +8.6% | 25,900 |
| 2000/01/25 | 3,500 | 3,600 | 3,380 | 3,500 | -40 | -1.1% | 39,200 |
| 2000/01/24 | 3,170 | 3,640 | 3,170 | 3,540 | +390 | +12.4% | 54,700 |
| 2000/01/21 | 3,200 | 3,300 | 3,100 | 3,150 | -50 | -1.6% | 42,800 |
| 2000/01/20 | 3,450 | 3,490 | 3,120 | 3,200 | -350 | -9.9% | 92,300 |
| 2000/01/19 | 3,550 | 3,580 | 3,390 | 3,550 | -90 | -2.5% | 55,600 |
| 2000/01/18 | 3,700 | 3,700 | 3,550 | 3,640 | -110 | -2.9% | 25,300 |
| 2000/01/17 | 3,850 | 3,900 | 3,740 | 3,750 | +10 | +0.3% | 69,500 |
| 2000/01/14 | 3,810 | 3,850 | 3,500 | 3,740 | -150 | -3.9% | 87,600 |
| 2000/01/13 | 4,100 | 4,100 | 3,850 | 3,890 | -270 | -6.5% | 48,400 |
| 2000/01/12 | 4,060 | 4,250 | 4,060 | 4,160 | -90 | -2.1% | 48,200 |
| 2000/01/11 | 4,050 | 4,300 | 4,050 | 4,250 | +300 | +7.6% | 81,400 |
| 2000/01/07 | 3,850 | 4,100 | 3,800 | 3,950 | +10 | +0.3% | 35,000 |
6051～
6100
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
