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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,125 | 1,147 | 1,081 | 1,086 | -79 | -6.8% | 140,000 |
| 2006/09/14 | 1,226 | 1,226 | 1,165 | 1,165 | -75 | -6% | 52,800 |
| 2006/09/13 | 1,242 | 1,245 | 1,221 | 1,240 | -2 | -0.2% | 83,200 |
| 2006/09/12 | 1,238 | 1,250 | 1,230 | 1,242 | +2 | +0.2% | 72,600 |
| 2006/09/11 | 1,242 | 1,247 | 1,236 | 1,240 | ±0 | ±0% | 24,100 |
| 2006/09/08 | 1,240 | 1,247 | 1,235 | 1,240 | -8 | -0.6% | 22,000 |
| 2006/09/07 | 1,236 | 1,250 | 1,232 | 1,248 | -2 | -0.2% | 47,600 |
| 2006/09/06 | 1,270 | 1,270 | 1,246 | 1,250 | -4 | -0.3% | 36,800 |
| 2006/09/05 | 1,240 | 1,256 | 1,230 | 1,254 | +12 | +1% | 134,000 |
| 2006/09/04 | 1,250 | 1,251 | 1,233 | 1,242 | -11 | -0.9% | 75,200 |
| 2006/09/01 | 1,251 | 1,258 | 1,249 | 1,253 | -2 | -0.2% | 20,900 |
| 2006/08/31 | 1,231 | 1,255 | 1,231 | 1,255 | +28 | +2.3% | 35,900 |
| 2006/08/30 | 1,229 | 1,230 | 1,225 | 1,227 | -2 | -0.2% | 10,000 |
| 2006/08/29 | 1,250 | 1,250 | 1,221 | 1,229 | -1 | -0.1% | 56,200 |
| 2006/08/28 | 1,238 | 1,238 | 1,221 | 1,230 | +12 | +1% | 46,300 |
| 2006/08/25 | 1,231 | 1,250 | 1,205 | 1,218 | -21 | -1.7% | 89,500 |
| 2006/08/24 | 1,262 | 1,262 | 1,230 | 1,239 | -29 | -2.3% | 72,900 |
| 2006/08/23 | 1,265 | 1,275 | 1,263 | 1,268 | -1 | -0.1% | 28,500 |
| 2006/08/22 | 1,271 | 1,275 | 1,265 | 1,269 | -9 | -0.7% | 27,600 |
| 2006/08/21 | 1,281 | 1,285 | 1,275 | 1,278 | -2 | -0.2% | 18,200 |
| 2006/08/18 | 1,284 | 1,287 | 1,268 | 1,280 | ±0 | ±0% | 11,300 |
| 2006/08/17 | 1,307 | 1,315 | 1,273 | 1,280 | -12 | -0.9% | 35,300 |
| 2006/08/16 | 1,298 | 1,300 | 1,270 | 1,292 | +2 | +0.2% | 37,600 |
| 2006/08/15 | 1,295 | 1,295 | 1,285 | 1,290 | ±0 | ±0% | 17,700 |
| 2006/08/14 | 1,283 | 1,298 | 1,256 | 1,290 | -1 | -0.1% | 15,600 |
| 2006/08/11 | 1,321 | 1,334 | 1,281 | 1,291 | -50 | -3.7% | 39,300 |
| 2006/08/10 | 1,312 | 1,367 | 1,306 | 1,341 | +27 | +2.1% | 63,700 |
| 2006/08/09 | 1,320 | 1,320 | 1,296 | 1,314 | -1 | -0.1% | 17,400 |
| 2006/08/08 | 1,310 | 1,315 | 1,300 | 1,315 | +25 | +1.9% | 30,800 |
| 2006/08/07 | 1,301 | 1,310 | 1,281 | 1,290 | -10 | -0.8% | 44,200 |
| 2006/08/04 | 1,278 | 1,300 | 1,265 | 1,300 | +37 | +2.9% | 30,100 |
| 2006/08/03 | 1,270 | 1,270 | 1,235 | 1,263 | +13 | +1% | 53,100 |
| 2006/08/02 | 1,220 | 1,250 | 1,220 | 1,250 | +1 | +0.1% | 50,800 |
| 2006/08/01 | 1,260 | 1,265 | 1,237 | 1,249 | -8 | -0.6% | 49,600 |
| 2006/07/31 | 1,246 | 1,261 | 1,231 | 1,257 | +30 | +2.4% | 56,600 |
| 2006/07/28 | 1,215 | 1,227 | 1,191 | 1,227 | -8 | -0.6% | 40,300 |
| 2006/07/27 | 1,186 | 1,238 | 1,180 | 1,235 | +29 | +2.4% | 35,800 |
| 2006/07/26 | 1,250 | 1,250 | 1,200 | 1,206 | -39 | -3.1% | 27,100 |
| 2006/07/25 | 1,253 | 1,269 | 1,230 | 1,245 | -7 | -0.6% | 27,200 |
| 2006/07/24 | 1,218 | 1,252 | 1,218 | 1,252 | -6 | -0.5% | 20,800 |
| 2006/07/21 | 1,271 | 1,280 | 1,250 | 1,258 | -13 | -1% | 22,400 |
| 2006/07/20 | 1,281 | 1,289 | 1,253 | 1,271 | +70 | +5.8% | 26,800 |
| 2006/07/19 | 1,248 | 1,260 | 1,176 | 1,201 | -79 | -6.2% | 55,800 |
| 2006/07/18 | 1,317 | 1,321 | 1,280 | 1,280 | -37 | -2.8% | 81,300 |
| 2006/07/14 | 1,319 | 1,330 | 1,317 | 1,317 | -5 | -0.4% | 37,700 |
| 2006/07/13 | 1,360 | 1,360 | 1,314 | 1,322 | -25 | -1.9% | 27,900 |
| 2006/07/12 | 1,360 | 1,364 | 1,312 | 1,347 | -13 | -1% | 24,500 |
| 2006/07/11 | 1,391 | 1,391 | 1,349 | 1,360 | -11 | -0.8% | 19,600 |
| 2006/07/10 | 1,339 | 1,374 | 1,318 | 1,371 | -9 | -0.7% | 33,000 |
| 2006/07/07 | 1,406 | 1,410 | 1,350 | 1,380 | -20 | -1.4% | 42,200 |
4451～
4500
件表示中 / 6840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 | 140,000円 | +0.3% | -37.5% | 5.00% | 13.98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 |
| 電気興 | 177,900円 | +14.3% | - | 3.37% | 40.88倍 | 0.45倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| 大真空 | 53,200円 | +1.7% | -68.7% | 5.26% | 34.34倍 | 0.46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 |
| ＷＳＣＯＰＥ | 32,700円 | +4.1% | - | 0.00% | 35.93倍 | 0.31倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| ＳＭＫ | 242,800円 | +3.2% | +165.5% | 5.77% | 76.93倍 | 0.49倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
市場注目の銘柄
チャート関連のコラム
