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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,758 | 1,784 | 1,751 | 1,784 | +31 | +1.8% | 45,400 |
| 2024/06/25 | 1,740 | 1,753 | 1,735 | 1,753 | +21 | +1.2% | 35,900 |
| 2024/06/24 | 1,729 | 1,732 | 1,705 | 1,732 | -2 | -0.1% | 27,400 |
| 2024/06/21 | 1,727 | 1,734 | 1,719 | 1,734 | +4 | +0.2% | 23,100 |
| 2024/06/20 | 1,750 | 1,750 | 1,701 | 1,730 | -23 | -1.3% | 35,100 |
| 2024/06/19 | 1,740 | 1,760 | 1,740 | 1,753 | +23 | +1.3% | 22,700 |
| 2024/06/18 | 1,727 | 1,744 | 1,725 | 1,730 | +19 | +1.1% | 20,200 |
| 2024/06/17 | 1,728 | 1,728 | 1,694 | 1,711 | -5 | -0.3% | 28,100 |
| 2024/06/14 | 1,651 | 1,726 | 1,651 | 1,716 | +45 | +2.7% | 39,000 |
| 2024/06/13 | 1,709 | 1,709 | 1,671 | 1,671 | -27 | -1.6% | 34,000 |
| 2024/06/12 | 1,711 | 1,714 | 1,695 | 1,698 | -16 | -0.9% | 16,000 |
| 2024/06/11 | 1,723 | 1,728 | 1,714 | 1,714 | -9 | -0.5% | 29,100 |
| 2024/06/10 | 1,686 | 1,724 | 1,686 | 1,723 | +38 | +2.3% | 36,600 |
| 2024/06/07 | 1,678 | 1,685 | 1,670 | 1,685 | ±0 | ±0% | 17,900 |
| 2024/06/06 | 1,690 | 1,713 | 1,677 | 1,685 | -1 | -0.1% | 27,600 |
| 2024/06/05 | 1,700 | 1,712 | 1,670 | 1,686 | -23 | -1.3% | 30,000 |
| 2024/06/04 | 1,708 | 1,718 | 1,705 | 1,709 | +4 | +0.2% | 16,000 |
| 2024/06/03 | 1,721 | 1,729 | 1,696 | 1,705 | -16 | -0.9% | 38,400 |
| 2024/05/31 | 1,712 | 1,722 | 1,702 | 1,721 | +11 | +0.6% | 17,300 |
| 2024/05/30 | 1,680 | 1,715 | 1,671 | 1,710 | +22 | +1.3% | 31,900 |
| 2024/05/29 | 1,702 | 1,719 | 1,688 | 1,688 | -14 | -0.8% | 25,400 |
| 2024/05/28 | 1,742 | 1,744 | 1,702 | 1,702 | -34 | -2% | 23,500 |
| 2024/05/27 | 1,732 | 1,740 | 1,725 | 1,736 | +7 | +0.4% | 14,400 |
| 2024/05/24 | 1,721 | 1,760 | 1,721 | 1,729 | -23 | -1.3% | 30,900 |
| 2024/05/23 | 1,731 | 1,759 | 1,725 | 1,752 | +12 | +0.7% | 27,400 |
| 2024/05/22 | 1,759 | 1,759 | 1,734 | 1,740 | -12 | -0.7% | 24,700 |
| 2024/05/21 | 1,748 | 1,760 | 1,730 | 1,752 | +6 | +0.3% | 24,000 |
| 2024/05/20 | 1,724 | 1,758 | 1,721 | 1,746 | +25 | +1.5% | 26,700 |
| 2024/05/17 | 1,679 | 1,726 | 1,667 | 1,721 | +33 | +2% | 31,800 |
| 2024/05/16 | 1,711 | 1,718 | 1,688 | 1,688 | -20 | -1.2% | 36,900 |
| 2024/05/15 | 1,732 | 1,744 | 1,706 | 1,708 | -24 | -1.4% | 45,400 |
| 2024/05/14 | 1,759 | 1,759 | 1,716 | 1,732 | -29 | -1.6% | 48,700 |
| 2024/05/13 | 1,789 | 1,791 | 1,735 | 1,761 | -60 | -3.3% | 57,900 |
| 2024/05/10 | 1,815 | 1,821 | 1,793 | 1,821 | +6 | +0.3% | 24,300 |
| 2024/05/09 | 1,817 | 1,820 | 1,798 | 1,815 | +6 | +0.3% | 12,700 |
| 2024/05/08 | 1,831 | 1,837 | 1,805 | 1,809 | -22 | -1.2% | 18,600 |
| 2024/05/07 | 1,817 | 1,833 | 1,805 | 1,831 | +26 | +1.4% | 20,700 |
| 2024/05/02 | 1,822 | 1,829 | 1,805 | 1,805 | -20 | -1.1% | 17,400 |
| 2024/05/01 | 1,823 | 1,830 | 1,811 | 1,825 | -23 | -1.2% | 21,400 |
| 2024/04/30 | 1,835 | 1,852 | 1,804 | 1,848 | +42 | +2.3% | 35,500 |
| 2024/04/26 | 1,804 | 1,821 | 1,788 | 1,806 | +2 | +0.1% | 35,600 |
| 2024/04/25 | 1,823 | 1,828 | 1,804 | 1,804 | -37 | -2% | 20,600 |
| 2024/04/24 | 1,799 | 1,852 | 1,799 | 1,841 | +50 | +2.8% | 34,300 |
| 2024/04/23 | 1,791 | 1,811 | 1,773 | 1,791 | ±0 | ±0% | 21,000 |
| 2024/04/22 | 1,817 | 1,817 | 1,775 | 1,791 | -11 | -0.6% | 26,100 |
| 2024/04/19 | 1,830 | 1,830 | 1,772 | 1,802 | -44 | -2.4% | 51,600 |
| 2024/04/18 | 1,792 | 1,849 | 1,792 | 1,846 | +37 | +2% | 37,100 |
| 2024/04/17 | 1,817 | 1,826 | 1,791 | 1,809 | -4 | -0.2% | 36,100 |
| 2024/04/16 | 1,856 | 1,858 | 1,808 | 1,813 | -52 | -2.8% | 47,300 |
| 2024/04/15 | 1,856 | 1,870 | 1,845 | 1,865 | -16 | -0.9% | 28,300 |
101～
150
件表示中 / 6839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 | 139,000円 | +0.3% | -37.5% | 5.04% | 13.88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 |
| 大真空 | 53,700円 | +1.7% | -68.7% | 5.21% | 34.67倍 | 0.47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 |
| 電気興 | 175,900円 | +14.3% | - | 3.41% | 40.42倍 | 0.44倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| ＷＳＣＯＰＥ | 32,900円 | +4.1% | - | 0.00% | 36.15倍 | 0.31倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| ＳＭＫ | 240,800円 | +3.2% | +165.5% | 5.81% | 76.30倍 | 0.49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
