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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,389 | 1,414 | 1,381 | 1,403 | +14 | +1% | 114,200 |
| 2018/05/07 | 1,374 | 1,397 | 1,368 | 1,389 | +20 | +1.5% | 76,000 |
| 2018/05/02 | 1,343 | 1,384 | 1,343 | 1,369 | +30 | +2.2% | 113,600 |
| 2018/05/01 | 1,333 | 1,341 | 1,312 | 1,339 | +6 | +0.5% | 63,400 |
| 2018/04/27 | 1,317 | 1,340 | 1,317 | 1,333 | +30 | +2.3% | 89,300 |
| 2018/04/26 | 1,303 | 1,323 | 1,302 | 1,303 | +6 | +0.5% | 70,200 |
| 2018/04/25 | 1,300 | 1,305 | 1,287 | 1,297 | -18 | -1.4% | 60,300 |
| 2018/04/24 | 1,284 | 1,337 | 1,284 | 1,315 | +32 | +2.5% | 159,700 |
| 2018/04/23 | 1,289 | 1,292 | 1,275 | 1,283 | -15 | -1.2% | 49,900 |
| 2018/04/20 | 1,293 | 1,307 | 1,286 | 1,298 | +5 | +0.4% | 55,000 |
| 2018/04/19 | 1,279 | 1,309 | 1,274 | 1,293 | +18 | +1.4% | 84,200 |
| 2018/04/18 | 1,275 | 1,286 | 1,267 | 1,275 | +13 | +1% | 80,500 |
| 2018/04/17 | 1,298 | 1,311 | 1,251 | 1,262 | -36 | -2.8% | 107,000 |
| 2018/04/16 | 1,298 | 1,318 | 1,285 | 1,298 | +7 | +0.5% | 104,400 |
| 2018/04/13 | 1,265 | 1,303 | 1,265 | 1,291 | +29 | +2.3% | 88,500 |
| 2018/04/12 | 1,239 | 1,272 | 1,229 | 1,262 | +23 | +1.9% | 79,800 |
| 2018/04/11 | 1,263 | 1,279 | 1,239 | 1,239 | -17 | -1.4% | 75,100 |
| 2018/04/10 | 1,239 | 1,264 | 1,232 | 1,256 | +8 | +0.6% | 73,500 |
| 2018/04/09 | 1,223 | 1,252 | 1,216 | 1,248 | +7 | +0.6% | 103,600 |
| 2018/04/06 | 1,261 | 1,261 | 1,233 | 1,241 | -20 | -1.6% | 100,400 |
| 2018/04/05 | 1,260 | 1,275 | 1,252 | 1,261 | ±0 | ±0% | 100,000 |
| 2018/04/04 | 1,263 | 1,276 | 1,252 | 1,261 | +7 | +0.6% | 92,700 |
| 2018/04/03 | 1,269 | 1,273 | 1,243 | 1,254 | -38 | -2.9% | 97,200 |
| 2018/04/02 | 1,274 | 1,306 | 1,272 | 1,292 | +18 | +1.4% | 73,400 |
| 2018/03/30 | 1,263 | 1,286 | 1,246 | 1,274 | +21 | +1.7% | 102,000 |
| 2018/03/29 | 1,252 | 1,256 | 1,216 | 1,253 | +5 | +0.4% | 187,800 |
| 2018/03/28 | 1,238 | 1,257 | 1,220 | 1,248 | -21 | -1.7% | 98,000 |
| 2018/03/27 | 1,286 | 1,293 | 1,262 | 1,269 | +9 | +0.7% | 90,100 |
| 2018/03/26 | 1,227 | 1,263 | 1,215 | 1,260 | +7 | +0.6% | 78,900 |
| 2018/03/23 | 1,259 | 1,285 | 1,241 | 1,253 | -47 | -3.6% | 138,600 |
| 2018/03/22 | 1,298 | 1,309 | 1,279 | 1,300 | +3 | +0.2% | 58,400 |
| 2018/03/20 | 1,297 | 1,312 | 1,282 | 1,297 | -24 | -1.8% | 70,500 |
| 2018/03/19 | 1,352 | 1,354 | 1,307 | 1,321 | -44 | -3.2% | 121,300 |
| 2018/03/16 | 1,358 | 1,379 | 1,344 | 1,365 | +14 | +1% | 124,000 |
| 2018/03/15 | 1,371 | 1,375 | 1,332 | 1,351 | -25 | -1.8% | 123,200 |
| 2018/03/14 | 1,378 | 1,403 | 1,360 | 1,376 | +3 | +0.2% | 260,700 |
| 2018/03/13 | 1,470 | 1,485 | 1,343 | 1,373 | +83 | +6.4% | 528,200 |
| 2018/03/12 | 1,266 | 1,296 | 1,263 | 1,290 | +33 | +2.6% | 107,700 |
| 2018/03/09 | 1,295 | 1,311 | 1,250 | 1,257 | -26 | -2% | 115,500 |
| 2018/03/08 | 1,278 | 1,306 | 1,272 | 1,283 | +18 | +1.4% | 131,100 |
| 2018/03/07 | 1,256 | 1,295 | 1,253 | 1,265 | +1 | +0.1% | 149,600 |
| 2018/03/06 | 1,268 | 1,288 | 1,257 | 1,264 | +22 | +1.8% | 114,100 |
| 2018/03/05 | 1,265 | 1,272 | 1,222 | 1,242 | -23 | -1.8% | 150,700 |
| 2018/03/02 | 1,235 | 1,279 | 1,235 | 1,265 | -8 | -0.6% | 159,400 |
| 2018/03/01 | 1,305 | 1,310 | 1,268 | 1,273 | -37 | -2.8% | 116,800 |
| 2018/02/28 | 1,312 | 1,342 | 1,301 | 1,310 | -17 | -1.3% | 150,500 |
| 2018/02/27 | 1,276 | 1,348 | 1,276 | 1,327 | +47 | +3.7% | 176,800 |
| 2018/02/26 | 1,278 | 1,321 | 1,270 | 1,280 | +12 | +0.9% | 147,300 |
| 2018/02/23 | 1,258 | 1,295 | 1,258 | 1,268 | +16 | +1.3% | 119,000 |
| 2018/02/22 | 1,254 | 1,273 | 1,243 | 1,252 | -15 | -1.2% | 114,100 |
1601～
1650
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
