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 |
|---|---|---|---|---|---|---|---|
| 2006/11/08 | 991 | 1,000 | 961 | 962 | -34 | -3.4% | 23,400 |
| 2006/11/07 | 1,010 | 1,010 | 995 | 996 | -7 | -0.7% | 17,200 |
| 2006/11/06 | 994 | 1,008 | 993 | 1,003 | +3 | +0.3% | 10,600 |
| 2006/11/02 | 999 | 1,005 | 993 | 1,000 | -2 | -0.2% | 18,000 |
| 2006/11/01 | 1,002 | 1,009 | 992 | 1,002 | -6 | -0.6% | 23,500 |
| 2006/10/31 | 1,012 | 1,012 | 1,000 | 1,008 | +8 | +0.8% | 13,100 |
| 2006/10/30 | 1,010 | 1,019 | 992 | 1,000 | -22 | -2.2% | 40,200 |
| 2006/10/27 | 1,050 | 1,050 | 1,020 | 1,022 | -10 | -1% | 27,700 |
| 2006/10/26 | 1,040 | 1,040 | 1,030 | 1,032 | -10 | -1% | 22,600 |
| 2006/10/25 | 1,053 | 1,053 | 1,030 | 1,042 | +9 | +0.9% | 32,900 |
| 2006/10/24 | 1,059 | 1,060 | 1,031 | 1,033 | -6 | -0.6% | 46,100 |
| 2006/10/23 | 1,005 | 1,040 | 1,000 | 1,039 | +34 | +3.4% | 34,800 |
| 2006/10/20 | 1,015 | 1,015 | 989 | 1,005 | -19 | -1.9% | 45,500 |
| 2006/10/19 | 1,020 | 1,039 | 1,008 | 1,024 | +20 | +2% | 48,600 |
| 2006/10/18 | 1,008 | 1,009 | 991 | 1,004 | -6 | -0.6% | 34,100 |
| 2006/10/17 | 1,005 | 1,010 | 990 | 1,010 | +1 | +0.1% | 50,500 |
| 2006/10/16 | 1,018 | 1,019 | 990 | 1,009 | +69 | +7.3% | 74,600 |
| 2006/10/13 | 902 | 940 | 902 | 940 | +58 | +6.6% | 72,500 |
| 2006/10/12 | 890 | 923 | 881 | 882 | -28 | -3.1% | 97,300 |
| 2006/10/11 | 978 | 978 | 909 | 910 | -63 | -6.5% | 103,900 |
| 2006/10/10 | 980 | 1,007 | 966 | 973 | -47 | -4.6% | 72,900 |
| 2006/10/06 | 1,019 | 1,025 | 1,010 | 1,020 | -15 | -1.4% | 29,800 |
| 2006/10/05 | 1,038 | 1,038 | 1,016 | 1,035 | +14 | +1.4% | 33,700 |
| 2006/10/04 | 1,035 | 1,041 | 1,021 | 1,021 | -17 | -1.6% | 36,900 |
| 2006/10/03 | 1,050 | 1,060 | 1,035 | 1,038 | -22 | -2.1% | 49,400 |
| 2006/10/02 | 1,070 | 1,078 | 1,051 | 1,060 | ±0 | ±0% | 42,300 |
| 2006/09/29 | 1,090 | 1,105 | 1,058 | 1,060 | -25 | -2.3% | 122,700 |
| 2006/09/28 | 1,126 | 1,130 | 1,076 | 1,085 | +10 | +0.9% | 201,600 |
| 2006/09/27 | 1,085 | 1,085 | 1,066 | 1,075 | +10 | +0.9% | 17,500 |
| 2006/09/26 | 1,072 | 1,090 | 1,065 | 1,065 | -32 | -2.9% | 8,600 |
| 2006/09/25 | 1,098 | 1,119 | 1,090 | 1,097 | -21 | -1.9% | 39,400 |
| 2006/09/22 | 1,080 | 1,128 | 1,063 | 1,118 | +39 | +3.6% | 74,600 |
| 2006/09/21 | 1,013 | 1,080 | 1,013 | 1,079 | +59 | +5.8% | 42,600 |
| 2006/09/20 | 1,046 | 1,048 | 998 | 1,020 | -62 | -5.7% | 97,400 |
| 2006/09/19 | 1,116 | 1,116 | 1,080 | 1,082 | -4 | -0.4% | 62,400 |
| 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 |
4601～
4650
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
