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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,375 | 1,379 | 1,367 | 1,375 | +3 | +0.2% | 29,700 |
| 2025/01/20 | 1,351 | 1,380 | 1,351 | 1,372 | +22 | +1.6% | 53,900 |
| 2025/01/17 | 1,356 | 1,359 | 1,341 | 1,350 | -8 | -0.6% | 36,100 |
| 2025/01/16 | 1,369 | 1,378 | 1,358 | 1,358 | -7 | -0.5% | 34,500 |
| 2025/01/15 | 1,345 | 1,366 | 1,345 | 1,365 | +20 | +1.5% | 35,300 |
| 2025/01/14 | 1,360 | 1,360 | 1,342 | 1,345 | -16 | -1.2% | 59,700 |
| 2025/01/10 | 1,365 | 1,372 | 1,357 | 1,361 | -11 | -0.8% | 52,100 |
| 2025/01/09 | 1,389 | 1,389 | 1,371 | 1,372 | -19 | -1.4% | 36,000 |
| 2025/01/08 | 1,406 | 1,418 | 1,388 | 1,391 | -14 | -1% | 48,100 |
| 2025/01/07 | 1,390 | 1,407 | 1,367 | 1,405 | +15 | +1.1% | 54,500 |
| 2025/01/06 | 1,387 | 1,395 | 1,367 | 1,390 | +3 | +0.2% | 53,300 |
| 2024/12/30 | 1,400 | 1,400 | 1,385 | 1,387 | -8 | -0.6% | 53,100 |
| 2024/12/27 | 1,386 | 1,395 | 1,380 | 1,395 | +22 | +1.6% | 50,600 |
| 2024/12/26 | 1,355 | 1,375 | 1,355 | 1,373 | +12 | +0.9% | 60,700 |
| 2024/12/25 | 1,364 | 1,369 | 1,353 | 1,361 | +5 | +0.4% | 54,800 |
| 2024/12/24 | 1,360 | 1,361 | 1,346 | 1,356 | +2 | +0.1% | 52,100 |
| 2024/12/23 | 1,336 | 1,359 | 1,334 | 1,354 | +18 | +1.3% | 64,600 |
| 2024/12/20 | 1,365 | 1,368 | 1,336 | 1,336 | -21 | -1.5% | 53,300 |
| 2024/12/19 | 1,360 | 1,365 | 1,344 | 1,357 | -5 | -0.4% | 41,600 |
| 2024/12/18 | 1,363 | 1,374 | 1,362 | 1,362 | -12 | -0.9% | 33,100 |
| 2024/12/17 | 1,385 | 1,385 | 1,371 | 1,374 | -8 | -0.6% | 42,000 |
| 2024/12/16 | 1,381 | 1,391 | 1,376 | 1,382 | +3 | +0.2% | 36,400 |
| 2024/12/13 | 1,382 | 1,387 | 1,372 | 1,379 | -8 | -0.6% | 37,500 |
| 2024/12/12 | 1,402 | 1,402 | 1,387 | 1,387 | -4 | -0.3% | 29,300 |
| 2024/12/11 | 1,390 | 1,396 | 1,385 | 1,391 | +2 | +0.1% | 25,400 |
| 2024/12/10 | 1,392 | 1,396 | 1,385 | 1,389 | +3 | +0.2% | 27,100 |
| 2024/12/09 | 1,388 | 1,390 | 1,380 | 1,386 | +3 | +0.2% | 22,400 |
| 2024/12/06 | 1,395 | 1,395 | 1,375 | 1,383 | -3 | -0.2% | 20,400 |
| 2024/12/05 | 1,388 | 1,390 | 1,382 | 1,386 | +9 | +0.7% | 24,500 |
| 2024/12/04 | 1,403 | 1,405 | 1,376 | 1,377 | -28 | -2% | 36,900 |
| 2024/12/03 | 1,384 | 1,412 | 1,376 | 1,405 | +20 | +1.4% | 55,500 |
| 2024/12/02 | 1,372 | 1,390 | 1,362 | 1,385 | +11 | +0.8% | 38,300 |
| 2024/11/29 | 1,380 | 1,380 | 1,354 | 1,374 | -6 | -0.4% | 47,400 |
| 2024/11/28 | 1,355 | 1,380 | 1,352 | 1,380 | +26 | +1.9% | 34,400 |
| 2024/11/27 | 1,369 | 1,373 | 1,341 | 1,354 | -2 | -0.1% | 56,700 |
| 2024/11/26 | 1,391 | 1,394 | 1,352 | 1,356 | -32 | -2.3% | 70,000 |
| 2024/11/25 | 1,400 | 1,401 | 1,388 | 1,388 | -12 | -0.9% | 45,200 |
| 2024/11/22 | 1,395 | 1,402 | 1,390 | 1,400 | +10 | +0.7% | 28,300 |
| 2024/11/21 | 1,400 | 1,400 | 1,376 | 1,390 | -5 | -0.4% | 33,700 |
| 2024/11/20 | 1,408 | 1,414 | 1,389 | 1,395 | -13 | -0.9% | 30,500 |
| 2024/11/19 | 1,414 | 1,416 | 1,393 | 1,408 | -3 | -0.2% | 27,700 |
| 2024/11/18 | 1,400 | 1,424 | 1,400 | 1,411 | +6 | +0.4% | 37,600 |
| 2024/11/15 | 1,412 | 1,419 | 1,397 | 1,405 | -7 | -0.5% | 44,800 |
| 2024/11/14 | 1,409 | 1,426 | 1,406 | 1,412 | +3 | +0.2% | 42,700 |
| 2024/11/13 | 1,388 | 1,423 | 1,388 | 1,409 | +25 | +1.8% | 91,400 |
| 2024/11/12 | 1,391 | 1,406 | 1,379 | 1,384 | -5 | -0.4% | 76,300 |
| 2024/11/11 | 1,420 | 1,420 | 1,375 | 1,389 | -91 | -6.1% | 150,300 |
| 2024/11/08 | 1,485 | 1,491 | 1,466 | 1,480 | +5 | +0.3% | 31,900 |
| 2024/11/07 | 1,468 | 1,485 | 1,456 | 1,475 | +7 | +0.5% | 77,300 |
| 2024/11/06 | 1,450 | 1,488 | 1,446 | 1,468 | +16 | +1.1% | 22,800 |
51～
100
件表示中 / 6927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 | 119,400円 | +0.3% | -37.5% | 5.86% | 11.70倍 | 0.60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 |
| かわでん | 395,500円 | +12.5% | +125.5% | 4.80% | 7.50倍 | 0.77倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| ＳＥＭＩＴＥＣ | 145,600円 | +6.0% | -1.8% | 2.75% | 5.88倍 | 0.72倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
| 日電波 | 70,500円 | +4.4% | +2.3% | 4.26% | 6.50倍 | 0.57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 |
| 大真空 | 50,000円 | +1.7% | -68.7% | 5.60% | 31.79倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
