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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,400 | 1,400 | 1,360 | 1,400 | -6 | -0.4% | 19,400 |
| 2006/07/05 | 1,410 | 1,420 | 1,406 | 1,406 | -35 | -2.4% | 38,600 |
| 2006/07/04 | 1,455 | 1,460 | 1,420 | 1,441 | +6 | +0.4% | 79,000 |
| 2006/07/03 | 1,400 | 1,450 | 1,399 | 1,435 | +60 | +4.4% | 223,400 |
| 2006/06/30 | 1,390 | 1,390 | 1,352 | 1,375 | +1 | +0.1% | 43,500 |
| 2006/06/29 | 1,340 | 1,380 | 1,335 | 1,374 | +39 | +2.9% | 74,600 |
| 2006/06/28 | 1,290 | 1,377 | 1,282 | 1,335 | +26 | +2% | 81,500 |
| 2006/06/27 | 1,305 | 1,309 | 1,300 | 1,309 | -1 | -0.1% | 22,600 |
| 2006/06/26 | 1,315 | 1,325 | 1,300 | 1,310 | -29 | -2.2% | 13,900 |
| 2006/06/23 | 1,339 | 1,339 | 1,300 | 1,339 | -5 | -0.4% | 27,000 |
| 2006/06/22 | 1,346 | 1,348 | 1,340 | 1,344 | +38 | +2.9% | 51,200 |
| 2006/06/21 | 1,328 | 1,328 | 1,305 | 1,306 | -32 | -2.4% | 36,400 |
| 2006/06/20 | 1,345 | 1,345 | 1,302 | 1,338 | -11 | -0.8% | 59,400 |
| 2006/06/19 | 1,361 | 1,370 | 1,310 | 1,349 | -2 | -0.1% | 95,800 |
| 2006/06/16 | 1,315 | 1,388 | 1,311 | 1,351 | +76 | +6% | 167,200 |
| 2006/06/15 | 1,260 | 1,275 | 1,250 | 1,275 | +34 | +2.7% | 75,900 |
| 2006/06/14 | 1,200 | 1,243 | 1,156 | 1,241 | +28 | +2.3% | 56,600 |
| 2006/06/13 | 1,198 | 1,235 | 1,193 | 1,213 | +35 | +3% | 71,500 |
| 2006/06/12 | 1,170 | 1,203 | 1,151 | 1,178 | -18 | -1.5% | 42,700 |
| 2006/06/09 | 1,175 | 1,210 | 1,168 | 1,196 | +42 | +3.6% | 65,700 |
| 2006/06/08 | 1,170 | 1,180 | 1,150 | 1,154 | -46 | -3.8% | 64,800 |
| 2006/06/07 | 1,195 | 1,219 | 1,195 | 1,200 | -24 | -2% | 67,400 |
| 2006/06/06 | 1,218 | 1,230 | 1,195 | 1,224 | -12 | -1% | 58,200 |
| 2006/06/05 | 1,234 | 1,242 | 1,185 | 1,236 | +41 | +3.4% | 81,500 |
| 2006/06/02 | 1,185 | 1,200 | 1,066 | 1,195 | +20 | +1.7% | 144,700 |
| 2006/06/01 | 1,266 | 1,266 | 1,160 | 1,175 | -69 | -5.5% | 106,800 |
| 2006/05/31 | 1,248 | 1,248 | 1,222 | 1,244 | -36 | -2.8% | 100,800 |
| 2006/05/30 | 1,292 | 1,297 | 1,264 | 1,280 | -9 | -0.7% | 85,900 |
| 2006/05/29 | 1,298 | 1,298 | 1,267 | 1,289 | +22 | +1.7% | 162,200 |
| 2006/05/26 | 1,315 | 1,330 | 1,262 | 1,267 | -36 | -2.8% | 108,600 |
| 2006/05/25 | 1,350 | 1,350 | 1,303 | 1,303 | -52 | -3.8% | 100,700 |
| 2006/05/24 | 1,409 | 1,409 | 1,330 | 1,355 | -55 | -3.9% | 71,500 |
| 2006/05/23 | 1,377 | 1,417 | 1,365 | 1,410 | -7 | -0.5% | 124,900 |
| 2006/05/22 | 1,420 | 1,436 | 1,370 | 1,417 | +23 | +1.6% | 184,500 |
| 2006/05/19 | 1,357 | 1,395 | 1,345 | 1,394 | +37 | +2.7% | 84,700 |
| 2006/05/18 | 1,311 | 1,357 | 1,288 | 1,357 | -21 | -1.5% | 183,700 |
| 2006/05/17 | 1,345 | 1,399 | 1,320 | 1,378 | -7 | -0.5% | 81,500 |
| 2006/05/16 | 1,411 | 1,425 | 1,334 | 1,385 | -35 | -2.5% | 209,000 |
| 2006/05/15 | 1,442 | 1,461 | 1,370 | 1,420 | -42 | -2.9% | 137,000 |
| 2006/05/12 | 1,451 | 1,467 | 1,429 | 1,462 | -21 | -1.4% | 121,400 |
| 2006/05/11 | 1,450 | 1,510 | 1,450 | 1,483 | +33 | +2.3% | 99,300 |
| 2006/05/10 | 1,480 | 1,489 | 1,430 | 1,450 | -48 | -3.2% | 196,000 |
| 2006/05/09 | 1,522 | 1,527 | 1,478 | 1,498 | -24 | -1.6% | 218,300 |
| 2006/05/08 | 1,510 | 1,527 | 1,490 | 1,522 | +38 | +2.6% | 310,500 |
| 2006/05/02 | 1,477 | 1,510 | 1,469 | 1,484 | +73 | +5.2% | 560,000 |
| 2006/05/01 | 1,430 | 1,438 | 1,400 | 1,411 | +11 | +0.8% | 139,300 |
| 2006/04/28 | 1,348 | 1,400 | 1,330 | 1,400 | +53 | +3.9% | 234,200 |
| 2006/04/27 | 1,292 | 1,349 | 1,292 | 1,347 | +57 | +4.4% | 101,300 |
| 2006/04/26 | 1,295 | 1,322 | 1,285 | 1,290 | -5 | -0.4% | 80,700 |
| 2006/04/25 | 1,274 | 1,310 | 1,261 | 1,295 | +20 | +1.6% | 76,900 |
4501～
4550
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
