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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,245 | 1,271 | 1,245 | 1,269 | +23 | +1.8% | 24,700 |
| 2022/11/08 | 1,239 | 1,248 | 1,237 | 1,246 | +7 | +0.6% | 24,400 |
| 2022/11/07 | 1,238 | 1,245 | 1,235 | 1,239 | +9 | +0.7% | 20,000 |
| 2022/11/04 | 1,222 | 1,231 | 1,219 | 1,230 | -2 | -0.2% | 43,000 |
| 2022/11/02 | 1,257 | 1,259 | 1,230 | 1,232 | -18 | -1.4% | 89,200 |
| 2022/11/01 | 1,260 | 1,263 | 1,250 | 1,250 | -5 | -0.4% | 22,100 |
| 2022/10/31 | 1,277 | 1,277 | 1,253 | 1,255 | +5 | +0.4% | 24,900 |
| 2022/10/28 | 1,260 | 1,269 | 1,248 | 1,250 | -8 | -0.6% | 39,800 |
| 2022/10/27 | 1,255 | 1,263 | 1,254 | 1,258 | +7 | +0.6% | 15,900 |
| 2022/10/26 | 1,250 | 1,259 | 1,249 | 1,251 | +7 | +0.6% | 17,300 |
| 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 |
651～
700
件表示中 / 6989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 | 140,200円 | +3.6% | +48.2% | 4.99% | 10.82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 |
| ヘリオステクノＨ | 85,300円 | +41.9% | +27.1% | 5.28% | 19.35倍 | 0.96倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 正興電機 | 139,800円 | +13.4% | +20.8% | 3.22% | 10.22倍 | 1.19倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| 協立電機 | 215,700円 | +10.6% | +25.2% | 3.25% | 8.27倍 | 0.94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 |
| 北電工 | 220,700円 | -5.5% | -40.3% | 4.08% | 14.42倍 | 0.76倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
市場注目の銘柄
チャート関連のコラム
