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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,303 | 1,310 | 1,273 | 1,275 | -60 | -4.5% | 232,200 |
| 2006/04/21 | 1,316 | 1,384 | 1,310 | 1,335 | +12 | +0.9% | 132,100 |
| 2006/04/20 | 1,380 | 1,390 | 1,302 | 1,323 | -68 | -4.9% | 94,300 |
| 2006/04/19 | 1,400 | 1,409 | 1,361 | 1,391 | +11 | +0.8% | 226,700 |
| 2006/04/18 | 1,350 | 1,400 | 1,350 | 1,380 | -1 | -0.1% | 186,800 |
| 2006/04/17 | 1,440 | 1,441 | 1,378 | 1,381 | -56 | -3.9% | 203,900 |
| 2006/04/14 | 1,440 | 1,495 | 1,420 | 1,437 | +37 | +2.6% | 681,600 |
| 2006/04/13 | 1,370 | 1,400 | 1,356 | 1,400 | +50 | +3.7% | 254,000 |
| 2006/04/12 | 1,322 | 1,395 | 1,322 | 1,350 | +9 | +0.7% | 251,900 |
| 2006/04/11 | 1,350 | 1,365 | 1,313 | 1,341 | -19 | -1.4% | 202,400 |
| 2006/04/10 | 1,384 | 1,384 | 1,338 | 1,360 | -26 | -1.9% | 152,600 |
| 2006/04/07 | 1,410 | 1,414 | 1,356 | 1,386 | -29 | -2% | 219,400 |
| 2006/04/06 | 1,330 | 1,429 | 1,329 | 1,415 | +69 | +5.1% | 614,000 |
| 2006/04/05 | 1,304 | 1,370 | 1,303 | 1,346 | +53 | +4.1% | 456,600 |
| 2006/04/04 | 1,230 | 1,305 | 1,225 | 1,293 | +85 | +7% | 534,400 |
| 2006/04/03 | 1,180 | 1,209 | 1,176 | 1,208 | +35 | +3% | 200,500 |
| 2006/03/31 | 1,195 | 1,195 | 1,172 | 1,173 | -2 | -0.2% | 65,400 |
| 2006/03/30 | 1,185 | 1,185 | 1,163 | 1,175 | +12 | +1% | 86,900 |
| 2006/03/29 | 1,166 | 1,168 | 1,155 | 1,163 | -23 | -1.9% | 52,500 |
| 2006/03/28 | 1,160 | 1,195 | 1,150 | 1,186 | +21 | +1.8% | 76,900 |
| 2006/03/27 | 1,165 | 1,170 | 1,158 | 1,165 | +10 | +0.9% | 29,500 |
| 2006/03/24 | 1,150 | 1,160 | 1,150 | 1,155 | ±0 | ±0% | 36,500 |
| 2006/03/23 | 1,165 | 1,172 | 1,141 | 1,155 | -8 | -0.7% | 132,700 |
| 2006/03/22 | 1,161 | 1,169 | 1,150 | 1,163 | -2 | -0.2% | 116,700 |
| 2006/03/20 | 1,200 | 1,200 | 1,155 | 1,165 | -15 | -1.3% | 129,600 |
| 2006/03/17 | 1,199 | 1,203 | 1,155 | 1,180 | -10 | -0.8% | 79,700 |
| 2006/03/16 | 1,232 | 1,240 | 1,187 | 1,190 | -33 | -2.7% | 89,000 |
| 2006/03/15 | 1,179 | 1,228 | 1,166 | 1,223 | +24 | +2% | 100,900 |
| 2006/03/14 | 1,183 | 1,230 | 1,177 | 1,199 | +36 | +3.1% | 201,400 |
| 2006/03/13 | 1,140 | 1,175 | 1,140 | 1,163 | +32 | +2.8% | 51,700 |
| 2006/03/10 | 1,134 | 1,144 | 1,129 | 1,131 | -11 | -1% | 37,300 |
| 2006/03/09 | 1,140 | 1,142 | 1,122 | 1,142 | +22 | +2% | 33,900 |
| 2006/03/08 | 1,120 | 1,123 | 1,113 | 1,120 | -5 | -0.4% | 26,500 |
| 2006/03/07 | 1,130 | 1,140 | 1,125 | 1,125 | -1 | -0.1% | 20,900 |
| 2006/03/06 | 1,125 | 1,135 | 1,112 | 1,126 | -3 | -0.3% | 15,700 |
| 2006/03/03 | 1,120 | 1,150 | 1,105 | 1,129 | +4 | +0.4% | 57,300 |
| 2006/03/02 | 1,158 | 1,159 | 1,110 | 1,125 | -18 | -1.6% | 15,700 |
| 2006/03/01 | 1,114 | 1,145 | 1,114 | 1,143 | -11 | -1% | 25,700 |
| 2006/02/28 | 1,152 | 1,170 | 1,133 | 1,154 | -16 | -1.4% | 32,500 |
| 2006/02/27 | 1,179 | 1,183 | 1,160 | 1,170 | +4 | +0.3% | 55,700 |
| 2006/02/24 | 1,179 | 1,179 | 1,151 | 1,166 | -14 | -1.2% | 43,900 |
| 2006/02/23 | 1,193 | 1,194 | 1,160 | 1,180 | +88 | +8.1% | 117,000 |
| 2006/02/22 | 1,092 | 1,092 | 1,050 | 1,092 | +100 | +10.1% | 78,000 |
| 2006/02/21 | 983 | 1,040 | 983 | 992 | -11 | -1.1% | 65,500 |
| 2006/02/20 | 1,001 | 1,049 | 1,001 | 1,003 | -117 | -10.4% | 94,800 |
| 2006/02/17 | 1,130 | 1,135 | 1,090 | 1,120 | -15 | -1.3% | 42,800 |
| 2006/02/16 | 1,145 | 1,155 | 1,135 | 1,135 | -15 | -1.3% | 34,100 |
| 2006/02/15 | 1,160 | 1,166 | 1,130 | 1,150 | ±0 | ±0% | 58,200 |
| 2006/02/14 | 1,106 | 1,150 | 1,037 | 1,150 | +4 | +0.3% | 89,300 |
| 2006/02/13 | 1,165 | 1,167 | 1,146 | 1,146 | -16 | -1.4% | 92,700 |
4551～
4600
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
