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 |
|---|---|---|---|---|---|---|---|
| 1999/08/03 | 1,640 | 1,640 | 1,640 | 1,640 | +200 | +13.9% | 190,000 |
| 1999/08/02 | 1,440 | 1,440 | 1,440 | 1,440 | +200 | +16.1% | 119,500 |
| 1999/07/30 | 1,230 | 1,260 | 1,210 | 1,240 | ±0 | ±0% | 29,900 |
| 1999/07/29 | 1,210 | 1,250 | 1,200 | 1,240 | +70 | +6% | 13,900 |
| 1999/07/28 | 1,150 | 1,190 | 1,150 | 1,170 | +50 | +4.5% | 13,800 |
| 1999/07/27 | 1,200 | 1,200 | 1,120 | 1,120 | -80 | -6.7% | 12,500 |
| 1999/07/26 | 1,150 | 1,210 | 1,150 | 1,200 | +50 | +4.3% | 11,400 |
| 1999/07/23 | 1,190 | 1,190 | 1,150 | 1,150 | -80 | -6.5% | 20,200 |
| 1999/07/22 | 1,220 | 1,250 | 1,200 | 1,230 | +10 | +0.8% | 23,700 |
| 1999/07/21 | 1,250 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 23,300 |
| 1999/07/19 | 1,300 | 1,330 | 1,250 | 1,250 | -40 | -3.1% | 20,300 |
| 1999/07/16 | 1,280 | 1,350 | 1,280 | 1,290 | +10 | +0.8% | 39,500 |
| 1999/07/15 | 1,300 | 1,350 | 1,270 | 1,280 | +30 | +2.4% | 55,000 |
| 1999/07/14 | 1,300 | 1,310 | 1,250 | 1,250 | -50 | -3.8% | 43,000 |
| 1999/07/13 | 1,350 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 37,300 |
| 1999/07/12 | 1,220 | 1,380 | 1,200 | 1,350 | +150 | +12.5% | 65,200 |
| 1999/07/09 | 1,220 | 1,230 | 1,100 | 1,200 | -30 | -2.4% | 53,900 |
| 1999/07/08 | 1,290 | 1,300 | 1,200 | 1,230 | -80 | -6.1% | 59,100 |
| 1999/07/07 | 1,430 | 1,450 | 1,260 | 1,310 | -140 | -9.7% | 88,500 |
| 1999/07/06 | 1,480 | 1,480 | 1,340 | 1,450 | +10 | +0.7% | 355,400 |
| 1999/07/05 | 1,400 | 1,440 | 1,400 | 1,440 | +200 | +16.1% | 220,800 |
| 1999/07/02 | 1,240 | 1,240 | 1,190 | 1,240 | +200 | +19.2% | 255,800 |
| 1999/07/01 | 960 | 1,040 | 951 | 1,040 | +100 | +10.6% | 158,700 |
| 1999/06/30 | 960 | 970 | 931 | 940 | -4 | -0.4% | 61,400 |
| 1999/06/29 | 960 | 970 | 931 | 944 | +13 | +1.4% | 105,000 |
| 1999/06/28 | 900 | 950 | 900 | 931 | +31 | +3.4% | 87,300 |
| 1999/06/25 | 899 | 910 | 895 | 900 | ±0 | ±0% | 61,200 |
| 1999/06/24 | 890 | 910 | 881 | 900 | +10 | +1.1% | 41,900 |
| 1999/06/23 | 900 | 910 | 880 | 890 | -10 | -1.1% | 72,700 |
| 1999/06/22 | 845 | 910 | 830 | 900 | +70 | +8.4% | 97,600 |
| 1999/06/21 | 775 | 850 | 775 | 830 | +55 | +7.1% | 61,600 |
| 1999/06/18 | 771 | 780 | 770 | 775 | +5 | +0.6% | 40,900 |
| 1999/06/17 | 780 | 780 | 770 | 770 | ±0 | ±0% | 19,000 |
| 1999/06/16 | 780 | 780 | 770 | 770 | -5 | -0.6% | 18,600 |
| 1999/06/15 | 780 | 780 | 775 | 775 | +5 | +0.6% | 20,100 |
| 1999/06/14 | 778 | 780 | 770 | 770 | ±0 | ±0% | 20,300 |
| 1999/06/11 | 770 | 780 | 770 | 770 | +15 | +2% | 24,200 |
| 1999/06/10 | 769 | 769 | 745 | 755 | +4 | +0.5% | 24,300 |
| 1999/06/09 | 777 | 777 | 750 | 751 | -29 | -3.7% | 8,200 |
| 1999/06/08 | 797 | 797 | 780 | 780 | -17 | -2.1% | 10,800 |
| 1999/06/07 | 799 | 800 | 775 | 797 | +17 | +2.2% | 17,000 |
| 1999/06/04 | 775 | 800 | 775 | 780 | +20 | +2.6% | 62,900 |
| 1999/06/03 | 711 | 760 | 711 | 760 | +60 | +8.6% | 26,400 |
| 1999/06/02 | 700 | 724 | 700 | 700 | +9 | +1.3% | 32,400 |
| 1999/06/01 | 686 | 700 | 670 | 691 | +25 | +3.8% | 10,300 |
| 1999/05/31 | 655 | 690 | 655 | 666 | +20 | +3.1% | 11,800 |
| 1999/05/28 | 690 | 690 | 645 | 646 | -24 | -3.6% | 35,700 |
| 1999/05/27 | 690 | 695 | 660 | 670 | -30 | -4.3% | 31,000 |
| 1999/05/26 | 730 | 730 | 680 | 700 | -50 | -6.7% | 40,000 |
| 1999/05/25 | 760 | 760 | 740 | 750 | -30 | -3.8% | 4,800 |
6301～
6350
件表示中 / 6936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 | 114,500円 | +0.3% | -37.5% | 6.11% | 11.22倍 | 0.58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 |
| 戸上電 | 325,000円 | +3.3% | +18.9% | 4.62% | 6.03倍 | 0.74倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| 大真空 | 49,000円 | +1.7% | -68.7% | 5.71% | 31.15倍 | 0.42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 |
| ＳＭＫ | 217,700円 | +3.2% | +165.5% | 6.43% | 68.98倍 | 0.44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 |
| テクノメディカ | 175,000円 | -2.8% | -25.1% | 3.89% | 12.50倍 | 0.89倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
市場注目の銘柄
チャート関連のコラム
