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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,275 | 1,276 | 1,262 | 1,267 | -9 | -0.7% | 25,700 |
| 2022/12/26 | 1,262 | 1,276 | 1,262 | 1,276 | +16 | +1.3% | 24,600 |
| 2022/12/23 | 1,251 | 1,261 | 1,241 | 1,260 | -1 | -0.1% | 29,300 |
| 2022/12/22 | 1,267 | 1,267 | 1,255 | 1,261 | +10 | +0.8% | 18,800 |
| 2022/12/21 | 1,265 | 1,274 | 1,251 | 1,251 | -15 | -1.2% | 29,700 |
| 2022/12/20 | 1,285 | 1,288 | 1,260 | 1,266 | -17 | -1.3% | 43,500 |
| 2022/12/19 | 1,280 | 1,284 | 1,276 | 1,283 | +3 | +0.2% | 22,800 |
| 2022/12/16 | 1,288 | 1,292 | 1,280 | 1,280 | -10 | -0.8% | 25,100 |
| 2022/12/15 | 1,280 | 1,291 | 1,279 | 1,290 | +6 | +0.5% | 25,800 |
| 2022/12/14 | 1,276 | 1,285 | 1,275 | 1,284 | +13 | +1% | 15,700 |
| 2022/12/13 | 1,279 | 1,284 | 1,271 | 1,271 | +1 | +0.1% | 17,200 |
| 2022/12/12 | 1,270 | 1,275 | 1,262 | 1,270 | +1 | +0.1% | 17,300 |
| 2022/12/09 | 1,260 | 1,272 | 1,260 | 1,269 | +16 | +1.3% | 24,400 |
| 2022/12/08 | 1,256 | 1,256 | 1,237 | 1,253 | -6 | -0.5% | 43,700 |
| 2022/12/07 | 1,258 | 1,268 | 1,258 | 1,259 | ±0 | ±0% | 24,900 |
| 2022/12/06 | 1,255 | 1,263 | 1,255 | 1,259 | -1 | -0.1% | 15,200 |
| 2022/12/05 | 1,270 | 1,272 | 1,254 | 1,260 | -10 | -0.8% | 39,000 |
| 2022/12/02 | 1,281 | 1,284 | 1,265 | 1,270 | -15 | -1.2% | 30,700 |
| 2022/12/01 | 1,315 | 1,315 | 1,282 | 1,285 | -17 | -1.3% | 38,700 |
| 2022/11/30 | 1,309 | 1,309 | 1,301 | 1,302 | -7 | -0.5% | 18,000 |
| 2022/11/29 | 1,300 | 1,309 | 1,296 | 1,309 | +4 | +0.3% | 22,000 |
| 2022/11/28 | 1,321 | 1,321 | 1,303 | 1,305 | -3 | -0.2% | 29,600 |
| 2022/11/25 | 1,320 | 1,320 | 1,306 | 1,308 | -10 | -0.8% | 40,300 |
| 2022/11/24 | 1,326 | 1,330 | 1,318 | 1,318 | -2 | -0.2% | 34,600 |
| 2022/11/22 | 1,309 | 1,321 | 1,308 | 1,320 | +14 | +1.1% | 27,400 |
| 2022/11/21 | 1,300 | 1,307 | 1,294 | 1,306 | +16 | +1.2% | 22,900 |
| 2022/11/18 | 1,293 | 1,300 | 1,290 | 1,290 | -3 | -0.2% | 29,800 |
| 2022/11/17 | 1,287 | 1,297 | 1,283 | 1,293 | -9 | -0.7% | 22,700 |
| 2022/11/16 | 1,289 | 1,306 | 1,281 | 1,302 | +16 | +1.2% | 27,600 |
| 2022/11/15 | 1,268 | 1,286 | 1,257 | 1,286 | +30 | +2.4% | 30,700 |
| 2022/11/14 | 1,266 | 1,269 | 1,256 | 1,256 | -15 | -1.2% | 33,200 |
| 2022/11/11 | 1,275 | 1,280 | 1,262 | 1,271 | +12 | +1% | 58,600 |
| 2022/11/10 | 1,268 | 1,269 | 1,256 | 1,259 | -10 | -0.8% | 24,300 |
| 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 |
651～
700
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
