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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,013 | 2,070 | 1,990 | 2,048 | +60 | +3% | 75,700 |
| 2024/03/26 | 1,973 | 2,000 | 1,971 | 1,988 | -1 | -0.1% | 28,900 |
| 2024/03/25 | 2,010 | 2,016 | 1,989 | 1,989 | -32 | -1.6% | 35,500 |
| 2024/03/22 | 2,032 | 2,034 | 2,015 | 2,021 | +9 | +0.4% | 23,300 |
| 2024/03/21 | 2,051 | 2,057 | 2,011 | 2,012 | +8 | +0.4% | 31,900 |
| 2024/03/19 | 1,985 | 2,012 | 1,972 | 2,004 | +19 | +1% | 42,700 |
| 2024/03/18 | 1,973 | 1,998 | 1,973 | 1,985 | +12 | +0.6% | 19,600 |
| 2024/03/15 | 1,945 | 1,976 | 1,938 | 1,973 | +14 | +0.7% | 27,500 |
| 2024/03/14 | 1,965 | 1,975 | 1,946 | 1,959 | -18 | -0.9% | 33,100 |
| 2024/03/13 | 2,040 | 2,050 | 1,965 | 1,977 | -47 | -2.3% | 31,400 |
| 2024/03/12 | 1,995 | 2,026 | 1,945 | 2,024 | +3 | +0.1% | 62,800 |
| 2024/03/11 | 2,089 | 2,089 | 1,996 | 2,021 | -108 | -5.1% | 70,600 |
| 2024/03/08 | 2,042 | 2,129 | 2,042 | 2,129 | +66 | +3.2% | 62,000 |
| 2024/03/07 | 2,099 | 2,110 | 2,056 | 2,063 | -17 | -0.8% | 40,100 |
| 2024/03/06 | 2,050 | 2,091 | 2,018 | 2,080 | +24 | +1.2% | 47,800 |
| 2024/03/05 | 2,060 | 2,070 | 2,011 | 2,056 | +4 | +0.2% | 45,600 |
| 2024/03/04 | 2,112 | 2,117 | 2,050 | 2,052 | -24 | -1.2% | 61,900 |
| 2024/03/01 | 2,041 | 2,076 | 2,026 | 2,076 | +43 | +2.1% | 43,200 |
| 2024/02/29 | 2,035 | 2,063 | 2,020 | 2,033 | +6 | +0.3% | 53,600 |
| 2024/02/28 | 2,033 | 2,040 | 2,012 | 2,027 | +18 | +0.9% | 51,300 |
| 2024/02/27 | 1,929 | 2,010 | 1,929 | 2,009 | +85 | +4.4% | 74,500 |
| 2024/02/26 | 1,930 | 1,943 | 1,917 | 1,924 | +12 | +0.6% | 53,100 |
| 2024/02/22 | 1,929 | 1,936 | 1,895 | 1,912 | +49 | +2.6% | 83,100 |
| 2024/02/21 | 1,914 | 1,914 | 1,863 | 1,863 | -48 | -2.5% | 34,000 |
| 2024/02/20 | 1,864 | 1,922 | 1,864 | 1,911 | +51 | +2.7% | 68,300 |
| 2024/02/19 | 1,850 | 1,871 | 1,834 | 1,860 | -3 | -0.2% | 38,800 |
| 2024/02/16 | 1,822 | 1,894 | 1,805 | 1,863 | +60 | +3.3% | 74,000 |
| 2024/02/15 | 1,823 | 1,828 | 1,787 | 1,803 | -3 | -0.2% | 49,300 |
| 2024/02/14 | 1,808 | 1,823 | 1,781 | 1,806 | -18 | -1% | 50,600 |
| 2024/02/13 | 1,781 | 1,837 | 1,779 | 1,824 | +71 | +4.1% | 98,600 |
| 2024/02/09 | 1,796 | 1,796 | 1,739 | 1,753 | -82 | -4.5% | 97,100 |
| 2024/02/08 | 1,860 | 1,860 | 1,809 | 1,835 | -33 | -1.8% | 48,700 |
| 2024/02/07 | 1,883 | 1,883 | 1,853 | 1,868 | -22 | -1.2% | 36,800 |
| 2024/02/06 | 1,873 | 1,912 | 1,873 | 1,890 | +9 | +0.5% | 40,300 |
| 2024/02/05 | 1,870 | 1,890 | 1,850 | 1,881 | +28 | +1.5% | 44,900 |
| 2024/02/02 | 1,835 | 1,861 | 1,813 | 1,853 | +26 | +1.4% | 42,000 |
| 2024/02/01 | 1,830 | 1,835 | 1,817 | 1,827 | -22 | -1.2% | 32,300 |
| 2024/01/31 | 1,840 | 1,849 | 1,825 | 1,849 | +6 | +0.3% | 27,100 |
| 2024/01/30 | 1,847 | 1,859 | 1,829 | 1,843 | +6 | +0.3% | 24,600 |
| 2024/01/29 | 1,840 | 1,847 | 1,823 | 1,837 | +25 | +1.4% | 22,800 |
| 2024/01/26 | 1,870 | 1,870 | 1,811 | 1,812 | -48 | -2.6% | 41,600 |
| 2024/01/25 | 1,836 | 1,875 | 1,836 | 1,860 | +24 | +1.3% | 43,800 |
| 2024/01/24 | 1,838 | 1,849 | 1,818 | 1,836 | -9 | -0.5% | 34,600 |
| 2024/01/23 | 1,874 | 1,890 | 1,839 | 1,845 | -24 | -1.3% | 66,300 |
| 2024/01/22 | 1,865 | 1,886 | 1,863 | 1,869 | +28 | +1.5% | 49,000 |
| 2024/01/19 | 1,802 | 1,842 | 1,802 | 1,841 | +30 | +1.7% | 34,400 |
| 2024/01/18 | 1,807 | 1,824 | 1,801 | 1,811 | -8 | -0.4% | 41,600 |
| 2024/01/17 | 1,858 | 1,884 | 1,819 | 1,819 | -14 | -0.8% | 69,700 |
| 2024/01/16 | 1,860 | 1,860 | 1,826 | 1,833 | -41 | -2.2% | 49,400 |
| 2024/01/15 | 1,816 | 1,874 | 1,816 | 1,874 | +52 | +2.9% | 60,000 |
251～
300
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
