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 |
|---|---|---|---|---|---|---|---|
| 1999/09/24 | 2,400 | 2,700 | 2,400 | 2,500 | -300 | -10.7% | 62,000 |
| 1999/09/22 | 2,790 | 2,800 | 2,690 | 2,800 | -150 | -5.1% | 38,200 |
| 1999/09/21 | 3,100 | 3,100 | 2,900 | 2,950 | -110 | -3.6% | 20,100 |
| 1999/09/20 | 3,090 | 3,130 | 3,000 | 3,060 | -30 | -1% | 28,900 |
| 1999/09/17 | 2,970 | 3,100 | 2,930 | 3,090 | +220 | +7.7% | 58,200 |
| 1999/09/16 | 3,000 | 3,030 | 2,800 | 2,870 | -280 | -8.9% | 67,300 |
| 1999/09/14 | 3,350 | 3,350 | 3,050 | 3,150 | -50 | -1.6% | 79,200 |
| 1999/09/13 | 3,350 | 3,390 | 3,100 | 3,200 | -100 | -3% | 72,200 |
| 1999/09/10 | 3,150 | 3,360 | 2,960 | 3,300 | +140 | +4.4% | 187,300 |
| 1999/09/09 | 3,200 | 3,200 | 3,100 | 3,160 | -120 | -3.7% | 87,400 |
| 1999/09/08 | 3,400 | 3,420 | 3,200 | 3,280 | -170 | -4.9% | 96,600 |
| 1999/09/07 | 3,620 | 3,620 | 3,450 | 3,450 | -200 | -5.5% | 70,600 |
| 1999/09/06 | 3,550 | 3,700 | 3,500 | 3,650 | +50 | +1.4% | 105,700 |
| 1999/09/03 | 3,500 | 3,650 | 3,480 | 3,600 | +100 | +2.9% | 100,700 |
| 1999/09/02 | 3,650 | 3,700 | 3,500 | 3,500 | -100 | -2.8% | 120,100 |
| 1999/09/01 | 3,410 | 3,750 | 3,400 | 3,600 | +110 | +3.2% | 306,900 |
| 1999/08/31 | 3,500 | 3,550 | 3,410 | 3,490 | -60 | -1.7% | 81,200 |
| 1999/08/30 | 3,650 | 3,650 | 3,500 | 3,550 | -130 | -3.5% | 95,200 |
| 1999/08/27 | 3,690 | 3,870 | 3,500 | 3,680 | -10 | -0.3% | 377,300 |
| 1999/08/26 | 3,240 | 3,690 | 3,240 | 3,690 | +500 | +15.7% | 626,400 |
| 1999/08/25 | 3,070 | 3,350 | 3,030 | 3,190 | +140 | +4.6% | 630,200 |
| 1999/08/24 | 2,860 | 3,060 | 2,800 | 3,050 | +190 | +6.6% | 146,100 |
| 1999/08/23 | 3,040 | 3,040 | 2,850 | 2,860 | -150 | -5% | 42,400 |
| 1999/08/20 | 2,990 | 3,050 | 2,910 | 3,010 | +60 | +2% | 209,400 |
| 1999/08/19 | 2,900 | 2,990 | 2,700 | 2,950 | +100 | +3.5% | 144,500 |
| 1999/08/18 | 2,860 | 2,880 | 2,680 | 2,850 | -50 | -1.7% | 145,000 |
| 1999/08/17 | 3,000 | 3,000 | 2,830 | 2,900 | -100 | -3.3% | 136,900 |
| 1999/08/16 | 3,140 | 3,140 | 2,850 | 3,000 | -40 | -1.3% | 167,300 |
| 1999/08/13 | 2,850 | 3,150 | 2,830 | 3,040 | +180 | +6.3% | 502,500 |
| 1999/08/12 | 2,840 | 3,000 | 2,780 | 2,860 | +10 | +0.4% | 264,800 |
| 1999/08/11 | 2,590 | 2,870 | 2,500 | 2,850 | +380 | +15.4% | 525,500 |
| 1999/08/10 | 2,390 | 2,660 | 2,290 | 2,470 | +70 | +2.9% | 416,600 |
| 1999/08/09 | 2,600 | 2,600 | 2,360 | 2,400 | -240 | -9.1% | 293,100 |
| 1999/08/06 | 2,400 | 2,640 | 1,940 | 2,640 | +400 | +17.9% | 1,199,200 |
| 1999/08/05 | 2,240 | 2,240 | 2,240 | 2,240 | +300 | +15.5% | 216,200 |
| 1999/08/04 | 1,940 | 1,940 | 1,940 | 1,940 | +300 | +18.3% | 190,700 |
| 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 |
6351～
6400
件表示中 / 7022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 | 154,200円 | +3.6% | +48.2% | 4.54% | 11.89倍 | 0.79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 | 257,400円 | +4.6% | +1.4% | 3.50% | 8.46倍 | 1.03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 |
| 日電波 | 91,600円 | -0.1% | -42.5% | 3.28% | 16.25倍 | 0.72倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| オキサイド | 178,200円 | +3.8% | +5.2% | 0.00% | 278.00倍 | 3.80倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| アライドＨＤ | 18,600円 | +7.9% | -14.1% | 3.23% | 10.35倍 | 1.07倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
市場注目の銘柄
チャート関連のコラム
