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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 1,573 | 1,576 | 1,542 | 1,542 | -31 | -2% | 17,100 |
| 2023/10/25 | 1,580 | 1,588 | 1,570 | 1,573 | +7 | +0.4% | 14,800 |
| 2023/10/24 | 1,561 | 1,575 | 1,530 | 1,566 | +2 | +0.1% | 33,300 |
| 2023/10/23 | 1,584 | 1,592 | 1,564 | 1,564 | -26 | -1.6% | 18,900 |
| 2023/10/20 | 1,587 | 1,596 | 1,568 | 1,590 | -1 | -0.1% | 19,600 |
| 2023/10/19 | 1,615 | 1,615 | 1,589 | 1,591 | -27 | -1.7% | 10,600 |
| 2023/10/18 | 1,604 | 1,618 | 1,593 | 1,618 | +19 | +1.2% | 21,500 |
| 2023/10/17 | 1,595 | 1,613 | 1,588 | 1,599 | +7 | +0.4% | 12,600 |
| 2023/10/16 | 1,600 | 1,606 | 1,588 | 1,592 | -30 | -1.8% | 17,900 |
| 2023/10/13 | 1,635 | 1,643 | 1,616 | 1,622 | -13 | -0.8% | 27,200 |
| 2023/10/12 | 1,600 | 1,635 | 1,590 | 1,635 | +33 | +2.1% | 30,200 |
| 2023/10/11 | 1,586 | 1,610 | 1,582 | 1,602 | +16 | +1% | 17,400 |
| 2023/10/10 | 1,564 | 1,586 | 1,564 | 1,586 | +27 | +1.7% | 19,100 |
| 2023/10/06 | 1,551 | 1,563 | 1,547 | 1,559 | +8 | +0.5% | 19,300 |
| 2023/10/05 | 1,530 | 1,555 | 1,530 | 1,551 | +37 | +2.4% | 27,200 |
| 2023/10/04 | 1,548 | 1,548 | 1,511 | 1,514 | -50 | -3.2% | 43,700 |
| 2023/10/03 | 1,600 | 1,602 | 1,563 | 1,564 | -38 | -2.4% | 23,900 |
| 2023/10/02 | 1,600 | 1,629 | 1,598 | 1,602 | ±0 | ±0% | 32,500 |
| 2023/09/29 | 1,635 | 1,635 | 1,594 | 1,602 | -12 | -0.7% | 36,500 |
| 2023/09/28 | 1,611 | 1,633 | 1,611 | 1,614 | -39 | -2.4% | 35,400 |
| 2023/09/27 | 1,641 | 1,653 | 1,625 | 1,653 | +12 | +0.7% | 41,900 |
| 2023/09/26 | 1,641 | 1,645 | 1,634 | 1,641 | -4 | -0.2% | 24,700 |
| 2023/09/25 | 1,632 | 1,648 | 1,628 | 1,645 | +16 | +1% | 20,000 |
| 2023/09/22 | 1,621 | 1,639 | 1,609 | 1,629 | +3 | +0.2% | 34,700 |
| 2023/09/21 | 1,631 | 1,640 | 1,623 | 1,626 | -7 | -0.4% | 22,800 |
| 2023/09/20 | 1,654 | 1,659 | 1,633 | 1,633 | -17 | -1% | 52,700 |
| 2023/09/19 | 1,642 | 1,650 | 1,635 | 1,650 | +15 | +0.9% | 45,900 |
| 2023/09/15 | 1,620 | 1,637 | 1,618 | 1,635 | +21 | +1.3% | 42,600 |
| 2023/09/14 | 1,607 | 1,622 | 1,606 | 1,614 | +7 | +0.4% | 28,600 |
| 2023/09/13 | 1,596 | 1,613 | 1,596 | 1,607 | -5 | -0.3% | 22,200 |
| 2023/09/12 | 1,605 | 1,612 | 1,594 | 1,612 | +21 | +1.3% | 21,200 |
| 2023/09/11 | 1,604 | 1,611 | 1,581 | 1,591 | -16 | -1% | 44,000 |
| 2023/09/08 | 1,609 | 1,624 | 1,601 | 1,607 | -13 | -0.8% | 64,700 |
| 2023/09/07 | 1,627 | 1,633 | 1,620 | 1,620 | -11 | -0.7% | 46,900 |
| 2023/09/06 | 1,600 | 1,631 | 1,600 | 1,631 | +28 | +1.7% | 56,600 |
| 2023/09/05 | 1,602 | 1,603 | 1,590 | 1,603 | +5 | +0.3% | 38,400 |
| 2023/09/04 | 1,591 | 1,598 | 1,582 | 1,598 | +24 | +1.5% | 48,000 |
| 2023/09/01 | 1,575 | 1,578 | 1,568 | 1,574 | -1 | -0.1% | 26,300 |
| 2023/08/31 | 1,574 | 1,580 | 1,564 | 1,575 | +12 | +0.8% | 31,000 |
| 2023/08/30 | 1,573 | 1,573 | 1,557 | 1,563 | +3 | +0.2% | 21,400 |
| 2023/08/29 | 1,550 | 1,565 | 1,549 | 1,560 | +15 | +1% | 24,700 |
| 2023/08/28 | 1,541 | 1,548 | 1,538 | 1,545 | +17 | +1.1% | 19,600 |
| 2023/08/25 | 1,535 | 1,535 | 1,515 | 1,528 | -8 | -0.5% | 28,000 |
| 2023/08/24 | 1,547 | 1,547 | 1,531 | 1,536 | +13 | +0.9% | 24,800 |
| 2023/08/23 | 1,496 | 1,523 | 1,495 | 1,523 | +26 | +1.7% | 20,800 |
| 2023/08/22 | 1,497 | 1,499 | 1,482 | 1,497 | +8 | +0.5% | 29,900 |
| 2023/08/21 | 1,480 | 1,494 | 1,480 | 1,489 | +9 | +0.6% | 33,100 |
| 2023/08/18 | 1,479 | 1,490 | 1,467 | 1,480 | -3 | -0.2% | 31,100 |
| 2023/08/17 | 1,481 | 1,487 | 1,464 | 1,483 | -6 | -0.4% | 53,400 |
| 2023/08/16 | 1,514 | 1,515 | 1,489 | 1,489 | -33 | -2.2% | 70,900 |
351～
400
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
