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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,156 | 1,176 | 1,155 | 1,162 | +7 | +0.6% | 102,300 |
| 2006/02/09 | 1,148 | 1,155 | 1,140 | 1,155 | +17 | +1.5% | 102,200 |
| 2006/02/08 | 1,141 | 1,141 | 1,131 | 1,138 | -1 | -0.1% | 94,300 |
| 2006/02/07 | 1,144 | 1,150 | 1,131 | 1,139 | -3 | -0.3% | 75,400 |
| 2006/02/06 | 1,166 | 1,190 | 1,142 | 1,142 | +2 | +0.2% | 82,500 |
| 2006/02/03 | 1,135 | 1,143 | 1,123 | 1,140 | +10 | +0.9% | 107,500 |
| 2006/02/02 | 1,100 | 1,140 | 1,094 | 1,130 | +35 | +3.2% | 298,000 |
| 2006/02/01 | 1,200 | 1,201 | 1,090 | 1,095 | -107 | -8.9% | 299,200 |
| 2006/01/31 | 1,200 | 1,210 | 1,196 | 1,202 | -38 | -3.1% | 172,800 |
| 2006/01/30 | 1,250 | 1,250 | 1,228 | 1,240 | +10 | +0.8% | 89,200 |
| 2006/01/27 | 1,220 | 1,236 | 1,213 | 1,230 | +20 | +1.7% | 60,700 |
| 2006/01/26 | 1,235 | 1,244 | 1,200 | 1,210 | -28 | -2.3% | 45,000 |
| 2006/01/25 | 1,239 | 1,245 | 1,200 | 1,238 | +14 | +1.1% | 92,600 |
| 2006/01/24 | 1,193 | 1,224 | 1,188 | 1,224 | +51 | +4.3% | 97,400 |
| 2006/01/23 | 1,160 | 1,179 | 1,125 | 1,173 | -27 | -2.3% | 167,900 |
| 2006/01/20 | 1,160 | 1,210 | 1,140 | 1,200 | +75 | +6.7% | 198,800 |
| 2006/01/19 | 1,010 | 1,145 | 1,010 | 1,125 | +100 | +9.8% | 167,300 |
| 2006/01/18 | 1,049 | 1,111 | 980 | 1,025 | -144 | -12.3% | 404,400 |
| 2006/01/17 | 1,246 | 1,269 | 1,150 | 1,169 | -106 | -8.3% | 191,900 |
| 2006/01/16 | 1,280 | 1,293 | 1,255 | 1,275 | +29 | +2.3% | 133,200 |
| 2006/01/13 | 1,246 | 1,266 | 1,246 | 1,246 | ±0 | ±0% | 77,600 |
| 2006/01/12 | 1,251 | 1,269 | 1,225 | 1,246 | -25 | -2% | 173,300 |
| 2006/01/11 | 1,297 | 1,309 | 1,260 | 1,271 | -22 | -1.7% | 78,500 |
| 2006/01/10 | 1,325 | 1,325 | 1,280 | 1,293 | -38 | -2.9% | 128,800 |
| 2006/01/06 | 1,262 | 1,343 | 1,261 | 1,331 | +81 | +6.5% | 259,800 |
| 2006/01/05 | 1,310 | 1,310 | 1,238 | 1,250 | -60 | -4.6% | 214,600 |
| 2006/01/04 | 1,366 | 1,369 | 1,309 | 1,310 | -28 | -2.1% | 116,200 |
| 2005/12/30 | 1,351 | 1,389 | 1,300 | 1,338 | -23 | -1.7% | 197,100 |
| 2005/12/29 | 1,260 | 1,380 | 1,226 | 1,361 | +97 | +7.7% | 439,900 |
| 2005/12/28 | 1,269 | 1,277 | 1,250 | 1,264 | +9 | +0.7% | 152,100 |
| 2005/12/27 | 1,201 | 1,284 | 1,201 | 1,255 | +56 | +4.7% | 508,000 |
| 2005/12/26 | 1,200 | 1,212 | 1,189 | 1,199 | +24 | +2% | 292,100 |
| 2005/12/22 | 1,165 | 1,188 | 1,151 | 1,175 | +11 | +0.9% | 229,000 |
| 2005/12/21 | 1,176 | 1,185 | 1,150 | 1,164 | -31 | -2.6% | 175,100 |
| 2005/12/20 | 1,151 | 1,225 | 1,151 | 1,195 | +44 | +3.8% | 375,400 |
| 2005/12/19 | 1,195 | 1,200 | 1,115 | 1,151 | -41 | -3.4% | 202,500 |
| 2005/12/16 | 1,200 | 1,244 | 1,162 | 1,192 | +32 | +2.8% | 507,500 |
| 2005/12/15 | 1,060 | 1,160 | 1,021 | 1,160 | +69 | +6.3% | 395,500 |
| 2005/12/14 | 1,100 | 1,155 | 1,060 | 1,091 | +31 | +2.9% | 423,600 |
| 2005/12/13 | 999 | 1,060 | 995 | 1,060 | +100 | +10.4% | 459,600 |
| 2005/12/12 | 950 | 963 | 945 | 960 | +10 | +1.1% | 125,600 |
| 2005/12/09 | 932 | 957 | 932 | 950 | ±0 | ±0% | 100,100 |
| 2005/12/08 | 944 | 957 | 928 | 950 | +9 | +1% | 207,200 |
| 2005/12/07 | 930 | 985 | 930 | 941 | +31 | +3.4% | 428,000 |
| 2005/12/06 | 908 | 916 | 900 | 910 | +9 | +1% | 180,200 |
| 2005/12/05 | 901 | 911 | 887 | 901 | +4 | +0.4% | 274,500 |
| 2005/12/02 | 870 | 897 | 870 | 897 | +21 | +2.4% | 113,200 |
| 2005/12/01 | 888 | 894 | 871 | 876 | -4 | -0.5% | 66,200 |
| 2005/11/30 | 874 | 886 | 864 | 880 | +16 | +1.9% | 95,500 |
| 2005/11/29 | 912 | 912 | 853 | 864 | +2 | +0.2% | 165,200 |
4601～
4650
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
