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 |
|---|---|---|---|---|---|---|---|
| 2007/01/24 | 1,154 | 1,160 | 1,148 | 1,152 | -15 | -1.3% | 56,400 |
| 2007/01/23 | 1,160 | 1,168 | 1,148 | 1,167 | -3 | -0.3% | 91,300 |
| 2007/01/22 | 1,190 | 1,198 | 1,170 | 1,170 | +3 | +0.3% | 91,600 |
| 2007/01/19 | 1,180 | 1,183 | 1,152 | 1,167 | +17 | +1.5% | 146,200 |
| 2007/01/18 | 1,101 | 1,161 | 1,093 | 1,150 | +50 | +4.5% | 142,700 |
| 2007/01/17 | 1,102 | 1,103 | 1,080 | 1,100 | +1 | +0.1% | 60,900 |
| 2007/01/16 | 1,081 | 1,099 | 1,076 | 1,099 | +15 | +1.4% | 66,200 |
| 2007/01/15 | 1,082 | 1,090 | 1,076 | 1,084 | +12 | +1.1% | 66,700 |
| 2007/01/12 | 1,068 | 1,078 | 1,060 | 1,072 | +18 | +1.7% | 52,900 |
| 2007/01/11 | 1,029 | 1,070 | 1,020 | 1,054 | +26 | +2.5% | 59,000 |
| 2007/01/10 | 1,037 | 1,048 | 1,010 | 1,028 | -22 | -2.1% | 65,600 |
| 2007/01/09 | 1,052 | 1,059 | 1,040 | 1,050 | -13 | -1.2% | 53,700 |
| 2007/01/05 | 1,072 | 1,074 | 1,052 | 1,063 | -9 | -0.8% | 71,900 |
| 2007/01/04 | 1,080 | 1,084 | 1,070 | 1,072 | -3 | -0.3% | 25,900 |
| 2006/12/29 | 1,068 | 1,075 | 1,060 | 1,075 | +15 | +1.4% | 14,700 |
| 2006/12/28 | 1,080 | 1,083 | 1,058 | 1,060 | -14 | -1.3% | 57,900 |
| 2006/12/27 | 1,119 | 1,120 | 1,074 | 1,074 | -14 | -1.3% | 120,400 |
| 2006/12/26 | 1,048 | 1,088 | 1,048 | 1,088 | +22 | +2.1% | 106,400 |
| 2006/12/25 | 1,060 | 1,075 | 1,040 | 1,066 | -3 | -0.3% | 66,600 |
| 2006/12/22 | 1,079 | 1,083 | 1,052 | 1,069 | +10 | +0.9% | 96,900 |
| 2006/12/21 | 1,025 | 1,065 | 1,000 | 1,059 | +33 | +3.2% | 139,600 |
| 2006/12/20 | 1,030 | 1,040 | 1,024 | 1,026 | -4 | -0.4% | 58,200 |
| 2006/12/19 | 1,012 | 1,050 | 1,010 | 1,030 | +18 | +1.8% | 147,200 |
| 2006/12/18 | 998 | 1,035 | 991 | 1,012 | +21 | +2.1% | 263,300 |
| 2006/12/15 | 950 | 998 | 949 | 991 | +43 | +4.5% | 151,900 |
| 2006/12/14 | 948 | 948 | 928 | 948 | -1 | -0.1% | 112,400 |
| 2006/12/13 | 943 | 950 | 933 | 949 | -1 | -0.1% | 44,500 |
| 2006/12/12 | 950 | 963 | 945 | 950 | +6 | +0.6% | 91,600 |
| 2006/12/11 | 933 | 954 | 931 | 944 | +20 | +2.2% | 135,800 |
| 2006/12/08 | 919 | 930 | 910 | 924 | +4 | +0.4% | 57,100 |
| 2006/12/07 | 910 | 920 | 900 | 920 | +20 | +2.2% | 61,100 |
| 2006/12/06 | 876 | 900 | 866 | 900 | +11 | +1.2% | 64,200 |
| 2006/12/05 | 895 | 900 | 885 | 889 | -6 | -0.7% | 59,400 |
| 2006/12/04 | 910 | 911 | 888 | 895 | -10 | -1.1% | 67,700 |
| 2006/12/01 | 909 | 909 | 898 | 905 | -5 | -0.5% | 90,100 |
| 2006/11/30 | 920 | 924 | 907 | 910 | -10 | -1.1% | 38,000 |
| 2006/11/29 | 925 | 925 | 912 | 920 | +1 | +0.1% | 42,600 |
| 2006/11/28 | 910 | 924 | 908 | 919 | -11 | -1.2% | 12,000 |
| 2006/11/27 | 903 | 933 | 887 | 930 | +31 | +3.4% | 26,600 |
| 2006/11/24 | 903 | 909 | 895 | 899 | -1 | -0.1% | 50,800 |
| 2006/11/22 | 902 | 922 | 900 | 900 | -6 | -0.7% | 54,800 |
| 2006/11/21 | 910 | 915 | 899 | 906 | -5 | -0.5% | 16,200 |
| 2006/11/20 | 914 | 920 | 900 | 911 | -14 | -1.5% | 39,900 |
| 2006/11/17 | 984 | 984 | 924 | 925 | -51 | -5.2% | 23,200 |
| 2006/11/16 | 960 | 977 | 955 | 976 | +17 | +1.8% | 37,100 |
| 2006/11/15 | 924 | 971 | 924 | 959 | +35 | +3.8% | 52,200 |
| 2006/11/14 | 885 | 937 | 885 | 924 | +29 | +3.2% | 36,000 |
| 2006/11/13 | 930 | 933 | 895 | 895 | -38 | -4.1% | 27,500 |
| 2006/11/10 | 918 | 945 | 910 | 933 | -7 | -0.7% | 28,600 |
| 2006/11/09 | 942 | 953 | 930 | 940 | -22 | -2.3% | 27,100 |
4551～
4600
件表示中 / 7025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 | 151,500円 | +3.6% | +48.2% | 4.62% | 11.73倍 | 0.78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 |
| オキサイド | 182,900円 | +3.8% | +5.2% | 0.00% | 285.34倍 | 3.90倍 |
|
単結晶、レーザーなど光製品のニッチ企業。半導体検査装置、がん診断ＰＥＴ装置向けが主力 |
| アライドＨＤ | 19,300円 | +7.9% | -14.1% | 3.11% | 10.74倍 | 1.11倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| トレックスセミ | 171,500円 | +6.4% | - | 3.27% | 60.56倍 | 1.04倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 戸上電 | 403,000円 | +3.4% | +0.3% | 3.23% | 7.39倍 | 0.87倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
市場注目の銘柄
チャート関連のコラム
