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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,423 | 1,445 | 1,417 | 1,422 | +4 | +0.3% | 78,200 |
| 2018/07/17 | 1,415 | 1,439 | 1,398 | 1,418 | +1 | +0.1% | 124,800 |
| 2018/07/13 | 1,386 | 1,426 | 1,380 | 1,417 | +31 | +2.2% | 129,500 |
| 2018/07/12 | 1,389 | 1,415 | 1,378 | 1,386 | -5 | -0.4% | 86,600 |
| 2018/07/11 | 1,388 | 1,403 | 1,358 | 1,391 | -17 | -1.2% | 82,100 |
| 2018/07/10 | 1,406 | 1,432 | 1,392 | 1,408 | -6 | -0.4% | 152,200 |
| 2018/07/09 | 1,380 | 1,416 | 1,363 | 1,414 | +33 | +2.4% | 91,400 |
| 2018/07/06 | 1,335 | 1,387 | 1,333 | 1,381 | +55 | +4.1% | 95,500 |
| 2018/07/05 | 1,371 | 1,384 | 1,320 | 1,326 | -45 | -3.3% | 94,700 |
| 2018/07/04 | 1,369 | 1,382 | 1,355 | 1,371 | -8 | -0.6% | 61,500 |
| 2018/07/03 | 1,392 | 1,423 | 1,368 | 1,379 | -13 | -0.9% | 71,400 |
| 2018/07/02 | 1,419 | 1,453 | 1,389 | 1,392 | -27 | -1.9% | 100,200 |
| 2018/06/29 | 1,395 | 1,422 | 1,388 | 1,419 | +21 | +1.5% | 100,700 |
| 2018/06/28 | 1,380 | 1,401 | 1,365 | 1,398 | +13 | +0.9% | 79,100 |
| 2018/06/27 | 1,338 | 1,393 | 1,338 | 1,385 | +25 | +1.8% | 67,900 |
| 2018/06/26 | 1,354 | 1,372 | 1,336 | 1,360 | -7 | -0.5% | 66,000 |
| 2018/06/25 | 1,428 | 1,428 | 1,360 | 1,367 | -63 | -4.4% | 112,000 |
| 2018/06/22 | 1,418 | 1,441 | 1,408 | 1,430 | ±0 | ±0% | 109,600 |
| 2018/06/21 | 1,413 | 1,447 | 1,413 | 1,430 | +11 | +0.8% | 111,100 |
| 2018/06/20 | 1,390 | 1,420 | 1,374 | 1,419 | +22 | +1.6% | 124,000 |
| 2018/06/19 | 1,400 | 1,428 | 1,385 | 1,397 | -19 | -1.3% | 96,000 |
| 2018/06/18 | 1,411 | 1,421 | 1,396 | 1,416 | -3 | -0.2% | 57,900 |
| 2018/06/15 | 1,428 | 1,460 | 1,412 | 1,419 | +1 | +0.1% | 146,600 |
| 2018/06/14 | 1,421 | 1,443 | 1,414 | 1,418 | -13 | -0.9% | 76,900 |
| 2018/06/13 | 1,415 | 1,434 | 1,404 | 1,431 | +16 | +1.1% | 105,400 |
| 2018/06/12 | 1,423 | 1,432 | 1,390 | 1,415 | -2 | -0.1% | 110,200 |
| 2018/06/11 | 1,477 | 1,480 | 1,362 | 1,417 | -69 | -4.6% | 312,800 |
| 2018/06/08 | 1,450 | 1,492 | 1,447 | 1,486 | +36 | +2.5% | 267,700 |
| 2018/06/07 | 1,426 | 1,454 | 1,397 | 1,450 | +29 | +2% | 153,500 |
| 2018/06/06 | 1,403 | 1,447 | 1,403 | 1,421 | +17 | +1.2% | 176,300 |
| 2018/06/05 | 1,427 | 1,436 | 1,394 | 1,404 | -33 | -2.3% | 80,300 |
| 2018/06/04 | 1,422 | 1,445 | 1,422 | 1,437 | +21 | +1.5% | 135,200 |
| 2018/06/01 | 1,419 | 1,431 | 1,407 | 1,416 | -6 | -0.4% | 89,700 |
| 2018/05/31 | 1,407 | 1,465 | 1,407 | 1,422 | +31 | +2.2% | 183,200 |
| 2018/05/30 | 1,397 | 1,431 | 1,381 | 1,391 | -28 | -2% | 117,000 |
| 2018/05/29 | 1,428 | 1,444 | 1,403 | 1,419 | -7 | -0.5% | 131,400 |
| 2018/05/28 | 1,482 | 1,484 | 1,420 | 1,426 | -56 | -3.8% | 131,600 |
| 2018/05/25 | 1,487 | 1,528 | 1,478 | 1,482 | -8 | -0.5% | 227,100 |
| 2018/05/24 | 1,532 | 1,566 | 1,487 | 1,490 | -49 | -3.2% | 182,100 |
| 2018/05/23 | 1,587 | 1,632 | 1,533 | 1,539 | -42 | -2.7% | 360,900 |
| 2018/05/22 | 1,557 | 1,720 | 1,557 | 1,581 | +36 | +2.3% | 649,300 |
| 2018/05/21 | 1,460 | 1,557 | 1,460 | 1,545 | +98 | +6.8% | 323,100 |
| 2018/05/18 | 1,465 | 1,465 | 1,440 | 1,447 | -15 | -1% | 70,200 |
| 2018/05/17 | 1,444 | 1,473 | 1,442 | 1,462 | +18 | +1.2% | 72,400 |
| 2018/05/16 | 1,476 | 1,481 | 1,441 | 1,444 | -47 | -3.2% | 147,700 |
| 2018/05/15 | 1,448 | 1,505 | 1,443 | 1,491 | +31 | +2.1% | 232,600 |
| 2018/05/14 | 1,393 | 1,515 | 1,393 | 1,460 | +81 | +5.9% | 397,300 |
| 2018/05/11 | 1,520 | 1,635 | 1,370 | 1,379 | -8 | -0.6% | 888,500 |
| 2018/05/10 | 1,399 | 1,408 | 1,383 | 1,387 | -9 | -0.6% | 76,400 |
| 2018/05/09 | 1,398 | 1,400 | 1,377 | 1,396 | -7 | -0.5% | 85,500 |
1551～
1600
件表示中 / 6840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 | 140,000円 | +0.3% | -37.5% | 5.00% | 13.98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 |
| 電気興 | 177,900円 | +14.3% | - | 3.37% | 40.88倍 | 0.45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 |
| 大真空 | 53,200円 | +1.7% | -68.7% | 5.26% | 34.34倍 | 0.46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 |
| ＷＳＣＯＰＥ | 32,700円 | +4.1% | - | 0.00% | 35.93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 | 242,800円 | +3.2% | +165.5% | 5.77% | 76.93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
