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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 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 |
| 2022/08/10 | 1,300 | 1,315 | 1,292 | 1,311 | -81 | -5.8% | 92,400 |
| 2022/08/09 | 1,407 | 1,411 | 1,378 | 1,392 | -14 | -1% | 38,800 |
| 2022/08/08 | 1,383 | 1,406 | 1,383 | 1,406 | +23 | +1.7% | 32,500 |
| 2022/08/05 | 1,368 | 1,383 | 1,368 | 1,383 | +15 | +1.1% | 25,600 |
| 2022/08/04 | 1,365 | 1,371 | 1,361 | 1,368 | +5 | +0.4% | 25,500 |
| 2022/08/03 | 1,371 | 1,371 | 1,359 | 1,363 | +4 | +0.3% | 19,000 |
| 2022/08/02 | 1,366 | 1,367 | 1,355 | 1,359 | -8 | -0.6% | 17,000 |
| 2022/08/01 | 1,352 | 1,367 | 1,352 | 1,367 | +21 | +1.6% | 24,600 |
| 2022/07/29 | 1,370 | 1,370 | 1,342 | 1,346 | -12 | -0.9% | 27,500 |
| 2022/07/28 | 1,362 | 1,365 | 1,344 | 1,358 | +3 | +0.2% | 25,300 |
| 2022/07/27 | 1,348 | 1,360 | 1,340 | 1,355 | +14 | +1% | 22,700 |
| 2022/07/26 | 1,337 | 1,349 | 1,332 | 1,341 | +7 | +0.5% | 22,800 |
| 2022/07/25 | 1,342 | 1,343 | 1,333 | 1,334 | -14 | -1% | 25,800 |
| 2022/07/22 | 1,348 | 1,355 | 1,340 | 1,348 | -2 | -0.1% | 27,500 |
| 2022/07/21 | 1,335 | 1,350 | 1,333 | 1,350 | +13 | +1% | 20,400 |
| 2022/07/20 | 1,330 | 1,338 | 1,327 | 1,337 | +18 | +1.4% | 42,000 |
| 2022/07/19 | 1,311 | 1,322 | 1,309 | 1,319 | +14 | +1.1% | 20,800 |
| 2022/07/15 | 1,325 | 1,325 | 1,305 | 1,305 | -13 | -1% | 20,100 |
| 2022/07/14 | 1,309 | 1,326 | 1,304 | 1,318 | +14 | +1.1% | 17,600 |
| 2022/07/13 | 1,316 | 1,316 | 1,303 | 1,304 | +2 | +0.2% | 17,800 |
| 2022/07/12 | 1,322 | 1,322 | 1,302 | 1,302 | -22 | -1.7% | 25,600 |
| 2022/07/11 | 1,315 | 1,330 | 1,313 | 1,324 | +25 | +1.9% | 37,400 |
| 2022/07/08 | 1,299 | 1,322 | 1,296 | 1,299 | +3 | +0.2% | 43,600 |
| 2022/07/07 | 1,286 | 1,304 | 1,286 | 1,296 | +11 | +0.9% | 20,900 |
| 2022/07/06 | 1,288 | 1,301 | 1,281 | 1,285 | -6 | -0.5% | 24,200 |
| 2022/07/05 | 1,307 | 1,309 | 1,291 | 1,291 | -8 | -0.6% | 34,500 |
| 2022/07/04 | 1,306 | 1,306 | 1,290 | 1,299 | +3 | +0.2% | 27,200 |
| 2022/07/01 | 1,302 | 1,315 | 1,291 | 1,296 | -6 | -0.5% | 34,000 |
| 2022/06/30 | 1,344 | 1,344 | 1,301 | 1,302 | -35 | -2.6% | 41,900 |
| 2022/06/29 | 1,320 | 1,341 | 1,307 | 1,337 | +17 | +1.3% | 65,300 |
| 2022/06/28 | 1,303 | 1,320 | 1,303 | 1,320 | +20 | +1.5% | 20,600 |
| 2022/06/27 | 1,312 | 1,312 | 1,300 | 1,300 | +9 | +0.7% | 18,800 |
| 2022/06/24 | 1,290 | 1,300 | 1,282 | 1,291 | +10 | +0.8% | 18,500 |
| 2022/06/23 | 1,278 | 1,286 | 1,271 | 1,281 | -4 | -0.3% | 30,200 |
| 2022/06/22 | 1,316 | 1,316 | 1,277 | 1,285 | -18 | -1.4% | 40,000 |
| 2022/06/21 | 1,285 | 1,308 | 1,279 | 1,303 | +25 | +2% | 34,300 |
| 2022/06/20 | 1,319 | 1,320 | 1,266 | 1,278 | -41 | -3.1% | 100,400 |
| 2022/06/17 | 1,300 | 1,319 | 1,296 | 1,319 | -7 | -0.5% | 49,100 |
| 2022/06/16 | 1,331 | 1,343 | 1,319 | 1,326 | +6 | +0.5% | 18,900 |
| 2022/06/15 | 1,329 | 1,339 | 1,319 | 1,320 | -20 | -1.5% | 36,500 |
701～
750
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
