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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,405 | 1,412 | 1,389 | 1,402 | +9 | +0.6% | 26,300 |
| 2025/02/04 | 1,401 | 1,413 | 1,393 | 1,393 | +12 | +0.9% | 34,700 |
| 2025/02/03 | 1,395 | 1,395 | 1,372 | 1,381 | -30 | -2.1% | 60,000 |
| 2025/01/31 | 1,411 | 1,412 | 1,401 | 1,411 | ±0 | ±0% | 33,400 |
| 2025/01/30 | 1,413 | 1,413 | 1,402 | 1,411 | -2 | -0.1% | 31,000 |
| 2025/01/29 | 1,402 | 1,418 | 1,402 | 1,413 | +12 | +0.9% | 45,800 |
| 2025/01/28 | 1,390 | 1,409 | 1,389 | 1,401 | +1 | +0.1% | 29,200 |
| 2025/01/27 | 1,395 | 1,409 | 1,395 | 1,400 | +7 | +0.5% | 35,300 |
| 2025/01/24 | 1,397 | 1,403 | 1,390 | 1,393 | -4 | -0.3% | 21,800 |
| 2025/01/23 | 1,436 | 1,443 | 1,394 | 1,397 | -25 | -1.8% | 42,500 |
| 2025/01/22 | 1,375 | 1,425 | 1,375 | 1,422 | +47 | +3.4% | 121,500 |
| 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 |
101～
150
件表示中 / 6988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 | 140,700円 | +3.6% | +48.2% | 4.98% | 10.85倍 | 0.73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 | 86,100円 | +41.9% | +27.1% | 5.23% | 19.53倍 | 0.97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 | 139,000円 | +13.4% | +20.8% | 3.24% | 10.16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 | 215,900円 | +10.6% | +25.2% | 3.24% | 8.28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 |
| かわでん | 442,500円 | +5.3% | -2.8% | 4.29% | 8.44倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
