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 |
|---|---|---|---|---|---|---|---|
| 2006/07/26 | 1,250 | 1,250 | 1,200 | 1,206 | -39 | -3.1% | 27,100 |
| 2006/07/25 | 1,253 | 1,269 | 1,230 | 1,245 | -7 | -0.6% | 27,200 |
| 2006/07/24 | 1,218 | 1,252 | 1,218 | 1,252 | -6 | -0.5% | 20,800 |
| 2006/07/21 | 1,271 | 1,280 | 1,250 | 1,258 | -13 | -1% | 22,400 |
| 2006/07/20 | 1,281 | 1,289 | 1,253 | 1,271 | +70 | +5.8% | 26,800 |
| 2006/07/19 | 1,248 | 1,260 | 1,176 | 1,201 | -79 | -6.2% | 55,800 |
| 2006/07/18 | 1,317 | 1,321 | 1,280 | 1,280 | -37 | -2.8% | 81,300 |
| 2006/07/14 | 1,319 | 1,330 | 1,317 | 1,317 | -5 | -0.4% | 37,700 |
| 2006/07/13 | 1,360 | 1,360 | 1,314 | 1,322 | -25 | -1.9% | 27,900 |
| 2006/07/12 | 1,360 | 1,364 | 1,312 | 1,347 | -13 | -1% | 24,500 |
| 2006/07/11 | 1,391 | 1,391 | 1,349 | 1,360 | -11 | -0.8% | 19,600 |
| 2006/07/10 | 1,339 | 1,374 | 1,318 | 1,371 | -9 | -0.7% | 33,000 |
| 2006/07/07 | 1,406 | 1,410 | 1,350 | 1,380 | -20 | -1.4% | 42,200 |
| 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 |
4601～
4650
件表示中 / 6953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 | 129,200円 | +3.6% | +48.2% | 5.42% | 9.97倍 | 0.66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 |
| 協立電機 | 464,500円 | +10.6% | +25.2% | 3.01% | 8.90倍 | 1.01倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| 正興電機 | 126,300円 | +13.4% | +20.8% | 3.56% | 9.21倍 | 1.08倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| かわでん | 408,500円 | +5.3% | -2.8% | 4.65% | 7.79倍 | 0.74倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| 戸上電 | 339,500円 | +3.4% | +0.3% | 3.83% | 6.22倍 | 0.73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
