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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/07 | 1,584 | 1,611 | 1,569 | 1,597 | +22 | +1.4% | 152,300 |
| 2022/01/06 | 1,559 | 1,591 | 1,538 | 1,575 | -24 | -1.5% | 94,400 |
| 2022/01/05 | 1,578 | 1,610 | 1,558 | 1,599 | +17 | +1.1% | 143,300 |
| 2022/01/04 | 1,535 | 1,598 | 1,535 | 1,582 | +79 | +5.3% | 192,500 |
| 2021/12/30 | 1,515 | 1,518 | 1,495 | 1,503 | -13 | -0.9% | 62,300 |
| 2021/12/29 | 1,503 | 1,525 | 1,487 | 1,516 | +13 | +0.9% | 71,000 |
| 2021/12/28 | 1,485 | 1,513 | 1,481 | 1,503 | +26 | +1.8% | 85,400 |
| 2021/12/27 | 1,446 | 1,478 | 1,430 | 1,477 | +32 | +2.2% | 71,200 |
| 2021/12/24 | 1,450 | 1,452 | 1,438 | 1,445 | -1 | -0.1% | 33,800 |
| 2021/12/23 | 1,440 | 1,452 | 1,424 | 1,446 | +30 | +2.1% | 53,100 |
| 2021/12/22 | 1,420 | 1,427 | 1,411 | 1,416 | +2 | +0.1% | 29,400 |
| 2021/12/21 | 1,393 | 1,419 | 1,380 | 1,414 | +27 | +1.9% | 53,500 |
| 2021/12/20 | 1,409 | 1,418 | 1,387 | 1,387 | -23 | -1.6% | 47,800 |
851～
900
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% | 11.90倍 | 0.80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
