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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,510 | 1,510 | 1,492 | 1,507 | -10 | -0.7% | 22,800 |
| 2024/08/20 | 1,524 | 1,537 | 1,511 | 1,517 | -7 | -0.5% | 23,600 |
| 2024/08/19 | 1,528 | 1,545 | 1,511 | 1,524 | -7 | -0.5% | 36,600 |
| 2024/08/16 | 1,531 | 1,537 | 1,519 | 1,531 | +38 | +2.5% | 25,600 |
| 2024/08/15 | 1,482 | 1,512 | 1,475 | 1,493 | +16 | +1.1% | 26,000 |
| 2024/08/14 | 1,474 | 1,500 | 1,455 | 1,477 | +19 | +1.3% | 27,400 |
| 2024/08/13 | 1,425 | 1,461 | 1,425 | 1,458 | +29 | +2% | 32,700 |
| 2024/08/09 | 1,392 | 1,470 | 1,354 | 1,429 | +67 | +4.9% | 90,300 |
| 2024/08/08 | 1,359 | 1,399 | 1,345 | 1,362 | -39 | -2.8% | 82,600 |
| 2024/08/07 | 1,351 | 1,441 | 1,345 | 1,401 | +48 | +3.5% | 69,200 |
| 2024/08/06 | 1,368 | 1,405 | 1,350 | 1,353 | +71 | +5.5% | 67,700 |
| 2024/08/05 | 1,400 | 1,402 | 1,221 | 1,282 | -208 | -14% | 114,800 |
| 2024/08/02 | 1,550 | 1,550 | 1,490 | 1,490 | -100 | -6.3% | 69,300 |
| 2024/08/01 | 1,642 | 1,648 | 1,586 | 1,590 | -73 | -4.4% | 49,700 |
| 2024/07/31 | 1,620 | 1,663 | 1,601 | 1,663 | +35 | +2.1% | 36,500 |
| 2024/07/30 | 1,629 | 1,630 | 1,609 | 1,628 | -16 | -1% | 27,900 |
| 2024/07/29 | 1,636 | 1,647 | 1,628 | 1,644 | +38 | +2.4% | 24,300 |
| 2024/07/26 | 1,606 | 1,623 | 1,602 | 1,606 | -2 | -0.1% | 26,200 |
| 2024/07/25 | 1,606 | 1,624 | 1,589 | 1,608 | -29 | -1.8% | 54,100 |
| 2024/07/24 | 1,672 | 1,684 | 1,637 | 1,637 | -46 | -2.7% | 40,400 |
| 2024/07/23 | 1,685 | 1,694 | 1,665 | 1,683 | +1 | +0.1% | 21,500 |
| 2024/07/22 | 1,701 | 1,710 | 1,682 | 1,682 | -37 | -2.2% | 29,400 |
| 2024/07/19 | 1,726 | 1,735 | 1,697 | 1,719 | -7 | -0.4% | 46,400 |
| 2024/07/18 | 1,755 | 1,755 | 1,723 | 1,726 | -31 | -1.8% | 38,600 |
| 2024/07/17 | 1,755 | 1,777 | 1,755 | 1,757 | +2 | +0.1% | 16,300 |
| 2024/07/16 | 1,740 | 1,773 | 1,735 | 1,755 | +21 | +1.2% | 24,100 |
| 2024/07/12 | 1,711 | 1,745 | 1,710 | 1,734 | -8 | -0.5% | 25,000 |
| 2024/07/11 | 1,741 | 1,751 | 1,715 | 1,742 | +4 | +0.2% | 43,900 |
| 2024/07/10 | 1,756 | 1,765 | 1,733 | 1,738 | -25 | -1.4% | 28,900 |
| 2024/07/09 | 1,760 | 1,769 | 1,739 | 1,763 | +3 | +0.2% | 47,400 |
| 2024/07/08 | 1,754 | 1,779 | 1,754 | 1,760 | +6 | +0.3% | 24,600 |
| 2024/07/05 | 1,781 | 1,781 | 1,754 | 1,754 | -27 | -1.5% | 21,600 |
| 2024/07/04 | 1,789 | 1,795 | 1,761 | 1,781 | -1 | -0.1% | 45,500 |
| 2024/07/03 | 1,760 | 1,782 | 1,760 | 1,782 | +24 | +1.4% | 21,500 |
| 2024/07/02 | 1,775 | 1,775 | 1,752 | 1,758 | +3 | +0.2% | 22,700 |
| 2024/07/01 | 1,771 | 1,777 | 1,743 | 1,755 | -15 | -0.8% | 26,900 |
| 2024/06/28 | 1,795 | 1,795 | 1,768 | 1,770 | -22 | -1.2% | 19,300 |
| 2024/06/27 | 1,785 | 1,798 | 1,775 | 1,792 | +8 | +0.4% | 27,100 |
| 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 |
151～
200
件表示中 / 6927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 | 119,400円 | +0.3% | -37.5% | 5.86% | 11.70倍 | 0.60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 |
| かわでん | 395,500円 | +12.5% | +125.5% | 4.80% | 7.50倍 | 0.77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 |
| ＳＥＭＩＴＥＣ | 145,600円 | +6.0% | -1.8% | 2.75% | 5.88倍 | 0.72倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。電動車の用途開発に注力 |
| 日電波 | 70,500円 | +4.4% | +2.3% | 4.26% | 6.50倍 | 0.57倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| 大真空 | 50,000円 | +1.7% | -68.7% | 5.60% | 31.79倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
