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 |
---|---|---|---|---|---|---|---|
2018/09/27 | 1,384 | 1,384 | 1,355 | 1,356 | -28 | -2% | 55,500 |
2018/09/26 | 1,361 | 1,386 | 1,354 | 1,384 | +13 | +0.9% | 45,800 |
2018/09/25 | 1,368 | 1,371 | 1,333 | 1,371 | +1 | +0.1% | 96,400 |
2018/09/21 | 1,349 | 1,379 | 1,344 | 1,370 | +26 | +1.9% | 68,100 |
2018/09/20 | 1,326 | 1,349 | 1,322 | 1,344 | +21 | +1.6% | 66,300 |
2018/09/19 | 1,323 | 1,342 | 1,317 | 1,323 | +11 | +0.8% | 133,400 |
2018/09/18 | 1,300 | 1,326 | 1,295 | 1,312 | +2 | +0.2% | 73,600 |
2018/09/14 | 1,306 | 1,314 | 1,292 | 1,310 | +11 | +0.8% | 118,400 |
2018/09/13 | 1,245 | 1,307 | 1,244 | 1,299 | +49 | +3.9% | 153,200 |
2018/09/12 | 1,268 | 1,270 | 1,244 | 1,250 | -13 | -1% | 102,600 |
2018/09/11 | 1,275 | 1,275 | 1,222 | 1,263 | +4 | +0.3% | 87,600 |
2018/09/10 | 1,225 | 1,266 | 1,225 | 1,259 | +34 | +2.8% | 62,500 |
2018/09/07 | 1,260 | 1,260 | 1,220 | 1,225 | -55 | -4.3% | 119,500 |
2018/09/06 | 1,300 | 1,308 | 1,267 | 1,280 | -39 | -3% | 79,300 |
2018/09/05 | 1,340 | 1,353 | 1,315 | 1,319 | -26 | -1.9% | 71,800 |
2018/09/04 | 1,321 | 1,357 | 1,313 | 1,345 | +3 | +0.2% | 60,300 |
2018/09/03 | 1,375 | 1,375 | 1,326 | 1,342 | -33 | -2.4% | 51,700 |
2018/08/31 | 1,375 | 1,396 | 1,368 | 1,375 | -12 | -0.9% | 71,800 |
2018/08/30 | 1,366 | 1,393 | 1,359 | 1,387 | +26 | +1.9% | 82,600 |
2018/08/29 | 1,325 | 1,366 | 1,324 | 1,361 | +31 | +2.3% | 59,000 |
2018/08/28 | 1,354 | 1,355 | 1,317 | 1,330 | -22 | -1.6% | 60,500 |
2018/08/27 | 1,324 | 1,359 | 1,323 | 1,352 | +37 | +2.8% | 98,900 |
2018/08/24 | 1,301 | 1,322 | 1,289 | 1,315 | +13 | +1% | 111,400 |
2018/08/23 | 1,319 | 1,340 | 1,295 | 1,302 | -2 | -0.2% | 154,500 |
2018/08/22 | 1,238 | 1,310 | 1,238 | 1,304 | +60 | +4.8% | 137,300 |
2018/08/21 | 1,257 | 1,266 | 1,238 | 1,244 | -26 | -2% | 100,400 |
2018/08/20 | 1,275 | 1,285 | 1,262 | 1,270 | -19 | -1.5% | 95,200 |
2018/08/17 | 1,254 | 1,294 | 1,233 | 1,289 | +35 | +2.8% | 134,400 |
2018/08/16 | 1,244 | 1,263 | 1,227 | 1,254 | -4 | -0.3% | 107,800 |
2018/08/15 | 1,247 | 1,270 | 1,239 | 1,258 | +5 | +0.4% | 131,600 |
2018/08/14 | 1,211 | 1,254 | 1,210 | 1,253 | +28 | +2.3% | 99,600 |
2018/08/13 | 1,250 | 1,250 | 1,206 | 1,225 | -37 | -2.9% | 134,900 |
2018/08/10 | 1,285 | 1,285 | 1,257 | 1,262 | -28 | -2.2% | 132,400 |
2018/08/09 | 1,279 | 1,298 | 1,274 | 1,290 | +19 | +1.5% | 232,200 |
2018/08/08 | 1,319 | 1,352 | 1,252 | 1,271 | -168 | -11.7% | 388,900 |
2018/08/07 | 1,407 | 1,455 | 1,407 | 1,439 | +40 | +2.9% | 156,300 |
2018/08/06 | 1,415 | 1,432 | 1,383 | 1,399 | -20 | -1.4% | 139,900 |
2018/08/03 | 1,438 | 1,452 | 1,414 | 1,419 | -19 | -1.3% | 59,800 |
2018/08/02 | 1,450 | 1,470 | 1,436 | 1,438 | -11 | -0.8% | 76,100 |
2018/08/01 | 1,443 | 1,467 | 1,443 | 1,449 | +1 | +0.1% | 87,700 |
2018/07/31 | 1,452 | 1,452 | 1,427 | 1,448 | -1 | -0.1% | 76,700 |
2018/07/30 | 1,467 | 1,473 | 1,441 | 1,449 | -18 | -1.2% | 62,200 |
2018/07/27 | 1,450 | 1,478 | 1,447 | 1,467 | +15 | +1% | 87,600 |
2018/07/26 | 1,432 | 1,481 | 1,428 | 1,452 | +28 | +2% | 137,100 |
2018/07/25 | 1,401 | 1,431 | 1,394 | 1,424 | +23 | +1.6% | 59,000 |
2018/07/24 | 1,407 | 1,425 | 1,398 | 1,401 | -5 | -0.4% | 56,400 |
2018/07/23 | 1,412 | 1,423 | 1,400 | 1,406 | -12 | -0.8% | 85,200 |
2018/07/20 | 1,433 | 1,447 | 1,409 | 1,418 | -15 | -1% | 78,800 |
2018/07/19 | 1,429 | 1,452 | 1,425 | 1,433 | +11 | +0.8% | 85,300 |
2018/07/18 | 1,423 | 1,445 | 1,417 | 1,422 | +4 | +0.3% | 78,200 |
1651~
1700
件表示中 / 6989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 | 140,200円 | +3.6% | +48.2% | 4.99% | 10.82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 |
ヘリオステクノH | 85,300円 | +41.9% | +27.1% | 5.28% | 19.35倍 | 0.96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 | 139,800円 | +13.4% | +20.8% | 3.22% | 10.22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 | 215,700円 | +10.6% | +25.2% | 3.25% | 8.27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 |
北電工 | 220,700円 | -5.5% | -40.3% | 4.08% | 14.42倍 | 0.76倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
市場注目の銘柄
チャート関連のコラム