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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 1,458 | 1,500 | 1,455 | 1,478 | -10 | -0.7% | 37,400 |
| 2024/09/04 | 1,508 | 1,509 | 1,477 | 1,488 | -48 | -3.1% | 82,700 |
| 2024/09/03 | 1,548 | 1,552 | 1,534 | 1,536 | -22 | -1.4% | 24,400 |
| 2024/09/02 | 1,571 | 1,571 | 1,536 | 1,558 | +5 | +0.3% | 26,200 |
| 2024/08/30 | 1,516 | 1,557 | 1,516 | 1,553 | +32 | +2.1% | 55,800 |
| 2024/08/29 | 1,515 | 1,530 | 1,515 | 1,521 | -18 | -1.2% | 17,900 |
| 2024/08/28 | 1,501 | 1,540 | 1,498 | 1,539 | +29 | +1.9% | 40,000 |
| 2024/08/27 | 1,507 | 1,520 | 1,503 | 1,510 | +6 | +0.4% | 19,100 |
| 2024/08/26 | 1,505 | 1,513 | 1,496 | 1,504 | -3 | -0.2% | 23,100 |
| 2024/08/23 | 1,508 | 1,512 | 1,496 | 1,507 | -2 | -0.1% | 11,900 |
| 2024/08/22 | 1,513 | 1,513 | 1,494 | 1,509 | +2 | +0.1% | 15,400 |
| 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 |
201～
250
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 | 1.18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% | 8.27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 |
| 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
