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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 1,400 | 1,418 | 1,388 | 1,418 | +18 | +1.3% | 61,200 |
| 2022/03/23 | 1,413 | 1,420 | 1,396 | 1,400 | +2 | +0.1% | 65,500 |
| 2022/03/22 | 1,413 | 1,413 | 1,391 | 1,398 | -8 | -0.6% | 48,100 |
| 2022/03/18 | 1,384 | 1,406 | 1,378 | 1,406 | +23 | +1.7% | 53,900 |
| 2022/03/17 | 1,389 | 1,410 | 1,381 | 1,383 | +16 | +1.2% | 73,300 |
| 2022/03/16 | 1,368 | 1,376 | 1,356 | 1,367 | +17 | +1.3% | 45,000 |
| 2022/03/15 | 1,341 | 1,365 | 1,334 | 1,350 | +5 | +0.4% | 28,200 |
| 2022/03/14 | 1,342 | 1,358 | 1,342 | 1,345 | +13 | +1% | 32,100 |
| 2022/03/11 | 1,337 | 1,346 | 1,320 | 1,332 | -21 | -1.6% | 45,200 |
| 2022/03/10 | 1,347 | 1,363 | 1,345 | 1,353 | +41 | +3.1% | 58,100 |
| 2022/03/09 | 1,305 | 1,339 | 1,300 | 1,312 | +8 | +0.6% | 39,200 |
| 2022/03/08 | 1,340 | 1,348 | 1,295 | 1,304 | -60 | -4.4% | 105,900 |
| 2022/03/07 | 1,374 | 1,374 | 1,343 | 1,364 | -36 | -2.6% | 78,300 |
| 2022/03/04 | 1,413 | 1,417 | 1,395 | 1,400 | -13 | -0.9% | 57,200 |
| 2022/03/03 | 1,431 | 1,431 | 1,412 | 1,413 | +4 | +0.3% | 29,300 |
| 2022/03/02 | 1,410 | 1,418 | 1,401 | 1,409 | -16 | -1.1% | 33,000 |
| 2022/03/01 | 1,434 | 1,440 | 1,424 | 1,425 | +1 | +0.1% | 40,200 |
| 2022/02/28 | 1,416 | 1,428 | 1,400 | 1,424 | +15 | +1.1% | 44,200 |
| 2022/02/25 | 1,376 | 1,409 | 1,372 | 1,409 | +45 | +3.3% | 39,800 |
| 2022/02/24 | 1,381 | 1,390 | 1,351 | 1,364 | -27 | -1.9% | 67,900 |
| 2022/02/22 | 1,407 | 1,419 | 1,387 | 1,391 | -38 | -2.7% | 76,200 |
| 2022/02/21 | 1,420 | 1,431 | 1,408 | 1,429 | +3 | +0.2% | 30,400 |
| 2022/02/18 | 1,420 | 1,440 | 1,410 | 1,426 | -10 | -0.7% | 41,500 |
| 2022/02/17 | 1,444 | 1,459 | 1,432 | 1,436 | -4 | -0.3% | 49,700 |
| 2022/02/16 | 1,424 | 1,443 | 1,420 | 1,440 | +41 | +2.9% | 36,000 |
| 2022/02/15 | 1,426 | 1,428 | 1,397 | 1,399 | -7 | -0.5% | 45,900 |
| 2022/02/14 | 1,402 | 1,416 | 1,391 | 1,406 | -26 | -1.8% | 86,500 |
| 2022/02/10 | 1,450 | 1,467 | 1,425 | 1,432 | +2 | +0.1% | 78,700 |
| 2022/02/09 | 1,440 | 1,467 | 1,405 | 1,430 | -9 | -0.6% | 159,500 |
| 2022/02/08 | 1,484 | 1,485 | 1,437 | 1,439 | -34 | -2.3% | 74,900 |
| 2022/02/07 | 1,480 | 1,488 | 1,447 | 1,473 | +6 | +0.4% | 65,200 |
| 2022/02/04 | 1,440 | 1,468 | 1,432 | 1,467 | +14 | +1% | 58,700 |
| 2022/02/03 | 1,451 | 1,464 | 1,441 | 1,453 | -13 | -0.9% | 64,100 |
| 2022/02/02 | 1,439 | 1,468 | 1,421 | 1,466 | +47 | +3.3% | 57,900 |
| 2022/02/01 | 1,464 | 1,475 | 1,417 | 1,419 | -1 | -0.1% | 68,700 |
| 2022/01/31 | 1,394 | 1,429 | 1,386 | 1,420 | +38 | +2.7% | 47,300 |
| 2022/01/28 | 1,397 | 1,397 | 1,367 | 1,382 | +11 | +0.8% | 63,800 |
| 2022/01/27 | 1,421 | 1,437 | 1,371 | 1,371 | -42 | -3% | 80,200 |
| 2022/01/26 | 1,419 | 1,433 | 1,400 | 1,413 | +8 | +0.6% | 38,400 |
| 2022/01/25 | 1,436 | 1,441 | 1,392 | 1,405 | -32 | -2.2% | 61,000 |
| 2022/01/24 | 1,402 | 1,444 | 1,400 | 1,437 | +9 | +0.6% | 46,200 |
| 2022/01/21 | 1,426 | 1,430 | 1,397 | 1,428 | -15 | -1% | 63,200 |
| 2022/01/20 | 1,450 | 1,470 | 1,429 | 1,443 | -7 | -0.5% | 65,400 |
| 2022/01/19 | 1,491 | 1,504 | 1,446 | 1,450 | -70 | -4.6% | 99,500 |
| 2022/01/18 | 1,544 | 1,549 | 1,509 | 1,520 | -21 | -1.4% | 95,400 |
| 2022/01/17 | 1,566 | 1,581 | 1,523 | 1,541 | -25 | -1.6% | 61,600 |
| 2022/01/14 | 1,565 | 1,580 | 1,551 | 1,566 | -19 | -1.2% | 72,900 |
| 2022/01/13 | 1,595 | 1,621 | 1,582 | 1,585 | -9 | -0.6% | 81,500 |
| 2022/01/12 | 1,619 | 1,625 | 1,588 | 1,594 | -13 | -0.8% | 77,400 |
| 2022/01/11 | 1,597 | 1,620 | 1,557 | 1,607 | +10 | +0.6% | 131,000 |
751～
800
件表示中 / 6935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 | 114,100円 | +0.3% | -37.5% | 6.13% | 11.18倍 | 0.57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 |
| 大真空 | 48,500円 | +1.7% | -68.7% | 5.77% | 30.83倍 | 0.41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 |
| アライドＨＤ | 14,600円 | -1.0% | -19.5% | 1.37% | 5.21倍 | 0.80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 |
| 正興電機 | 110,100円 | +13.4% | +20.8% | 4.09% | 8.03倍 | 0.93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 |
| ＳＭＫ | 214,300円 | +3.2% | +165.5% | 6.53% | 67.91倍 | 0.43倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
市場注目の銘柄
チャート関連のコラム
