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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 1,236 | 1,249 | 1,233 | 1,244 | +12 | +1% | 13,600 |
| 2022/10/24 | 1,242 | 1,248 | 1,232 | 1,232 | +3 | +0.2% | 30,200 |
| 2022/10/21 | 1,233 | 1,246 | 1,226 | 1,229 | -7 | -0.6% | 18,100 |
| 2022/10/20 | 1,235 | 1,238 | 1,228 | 1,236 | -7 | -0.6% | 14,500 |
| 2022/10/19 | 1,235 | 1,249 | 1,228 | 1,243 | +12 | +1% | 22,700 |
| 2022/10/18 | 1,237 | 1,240 | 1,227 | 1,231 | +10 | +0.8% | 22,000 |
| 2022/10/17 | 1,220 | 1,230 | 1,216 | 1,221 | -11 | -0.9% | 32,200 |
| 2022/10/14 | 1,231 | 1,242 | 1,212 | 1,232 | +20 | +1.7% | 35,100 |
| 2022/10/13 | 1,215 | 1,215 | 1,202 | 1,212 | -9 | -0.7% | 22,400 |
| 2022/10/12 | 1,224 | 1,225 | 1,211 | 1,221 | -5 | -0.4% | 33,700 |
| 2022/10/11 | 1,250 | 1,252 | 1,223 | 1,226 | -38 | -3% | 40,900 |
| 2022/10/07 | 1,254 | 1,271 | 1,254 | 1,264 | -4 | -0.3% | 21,100 |
| 2022/10/06 | 1,245 | 1,277 | 1,245 | 1,268 | +23 | +1.8% | 29,500 |
| 2022/10/05 | 1,259 | 1,259 | 1,242 | 1,245 | +8 | +0.6% | 31,700 |
| 2022/10/04 | 1,239 | 1,241 | 1,225 | 1,237 | +24 | +2% | 53,300 |
| 2022/10/03 | 1,248 | 1,248 | 1,188 | 1,213 | -45 | -3.6% | 151,300 |
| 2022/09/30 | 1,270 | 1,270 | 1,252 | 1,258 | -12 | -0.9% | 43,000 |
| 2022/09/29 | 1,276 | 1,280 | 1,259 | 1,270 | -34 | -2.6% | 68,000 |
| 2022/09/28 | 1,302 | 1,306 | 1,281 | 1,304 | +3 | +0.2% | 72,500 |
| 2022/09/27 | 1,308 | 1,313 | 1,301 | 1,301 | -4 | -0.3% | 40,100 |
| 2022/09/26 | 1,325 | 1,325 | 1,301 | 1,305 | -36 | -2.7% | 59,300 |
| 2022/09/22 | 1,332 | 1,348 | 1,332 | 1,341 | -1 | -0.1% | 18,500 |
| 2022/09/21 | 1,348 | 1,350 | 1,339 | 1,342 | -11 | -0.8% | 22,600 |
| 2022/09/20 | 1,357 | 1,363 | 1,348 | 1,353 | +15 | +1.1% | 17,100 |
| 2022/09/16 | 1,353 | 1,353 | 1,337 | 1,338 | -11 | -0.8% | 16,700 |
| 2022/09/15 | 1,342 | 1,355 | 1,340 | 1,349 | +7 | +0.5% | 11,000 |
| 2022/09/14 | 1,345 | 1,349 | 1,339 | 1,342 | -15 | -1.1% | 31,100 |
| 2022/09/13 | 1,355 | 1,357 | 1,349 | 1,357 | +2 | +0.1% | 12,700 |
| 2022/09/12 | 1,355 | 1,362 | 1,352 | 1,355 | +9 | +0.7% | 10,500 |
| 2022/09/09 | 1,350 | 1,352 | 1,344 | 1,346 | +5 | +0.4% | 19,400 |
| 2022/09/08 | 1,341 | 1,343 | 1,334 | 1,341 | +14 | +1.1% | 19,200 |
| 2022/09/07 | 1,335 | 1,336 | 1,323 | 1,327 | -8 | -0.6% | 16,400 |
| 2022/09/06 | 1,329 | 1,341 | 1,328 | 1,335 | +6 | +0.5% | 22,600 |
| 2022/09/05 | 1,331 | 1,331 | 1,322 | 1,329 | -3 | -0.2% | 16,500 |
| 2022/09/02 | 1,346 | 1,346 | 1,326 | 1,332 | -12 | -0.9% | 20,000 |
| 2022/09/01 | 1,351 | 1,357 | 1,344 | 1,344 | -21 | -1.5% | 38,700 |
| 2022/08/31 | 1,365 | 1,368 | 1,359 | 1,365 | -4 | -0.3% | 17,500 |
| 2022/08/30 | 1,369 | 1,378 | 1,366 | 1,369 | +5 | +0.4% | 20,500 |
| 2022/08/29 | 1,349 | 1,364 | 1,341 | 1,364 | +1 | +0.1% | 23,000 |
| 2022/08/26 | 1,368 | 1,371 | 1,363 | 1,363 | +3 | +0.2% | 12,000 |
| 2022/08/25 | 1,348 | 1,368 | 1,346 | 1,360 | +6 | +0.4% | 25,600 |
| 2022/08/24 | 1,345 | 1,359 | 1,341 | 1,354 | +11 | +0.8% | 19,900 |
| 2022/08/23 | 1,347 | 1,350 | 1,343 | 1,343 | -9 | -0.7% | 17,600 |
| 2022/08/22 | 1,346 | 1,353 | 1,337 | 1,352 | +7 | +0.5% | 13,900 |
| 2022/08/19 | 1,334 | 1,353 | 1,333 | 1,345 | +14 | +1.1% | 32,500 |
| 2022/08/18 | 1,320 | 1,334 | 1,312 | 1,331 | +7 | +0.5% | 48,400 |
| 2022/08/17 | 1,321 | 1,327 | 1,321 | 1,324 | +4 | +0.3% | 29,300 |
| 2022/08/16 | 1,334 | 1,340 | 1,318 | 1,320 | -27 | -2% | 61,200 |
| 2022/08/15 | 1,335 | 1,348 | 1,333 | 1,347 | +12 | +0.9% | 32,500 |
| 2022/08/12 | 1,326 | 1,335 | 1,320 | 1,335 | +24 | +1.8% | 40,900 |
601～
650
件表示中 / 6929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 | 114,900円 | +0.3% | -37.5% | 6.09% | 11.26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 |
| 協立電機 | 378,000円 | +4.8% | +4.4% | 3.17% | 8.22倍 | 0.82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 |
| チノー | 174,200円 | +3.9% | +9.8% | 4.02% | 9.20倍 | 0.72倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| 日電波 | 67,900円 | +4.4% | +2.3% | 4.42% | 6.26倍 | 0.55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 |
| 大真空 | 48,700円 | +1.7% | -68.7% | 5.75% | 30.96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 |
市場注目の銘柄
チャート関連のコラム
