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 |
|---|---|---|---|---|---|---|---|
| 2006/05/16 | 1,411 | 1,425 | 1,334 | 1,385 | -35 | -2.5% | 209,000 |
| 2006/05/15 | 1,442 | 1,461 | 1,370 | 1,420 | -42 | -2.9% | 137,000 |
| 2006/05/12 | 1,451 | 1,467 | 1,429 | 1,462 | -21 | -1.4% | 121,400 |
| 2006/05/11 | 1,450 | 1,510 | 1,450 | 1,483 | +33 | +2.3% | 99,300 |
| 2006/05/10 | 1,480 | 1,489 | 1,430 | 1,450 | -48 | -3.2% | 196,000 |
| 2006/05/09 | 1,522 | 1,527 | 1,478 | 1,498 | -24 | -1.6% | 218,300 |
| 2006/05/08 | 1,510 | 1,527 | 1,490 | 1,522 | +38 | +2.6% | 310,500 |
| 2006/05/02 | 1,477 | 1,510 | 1,469 | 1,484 | +73 | +5.2% | 560,000 |
| 2006/05/01 | 1,430 | 1,438 | 1,400 | 1,411 | +11 | +0.8% | 139,300 |
| 2006/04/28 | 1,348 | 1,400 | 1,330 | 1,400 | +53 | +3.9% | 234,200 |
| 2006/04/27 | 1,292 | 1,349 | 1,292 | 1,347 | +57 | +4.4% | 101,300 |
| 2006/04/26 | 1,295 | 1,322 | 1,285 | 1,290 | -5 | -0.4% | 80,700 |
| 2006/04/25 | 1,274 | 1,310 | 1,261 | 1,295 | +20 | +1.6% | 76,900 |
| 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 |
4651～
4700
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 | 130,300円 | +3.6% | +48.2% | 5.37% | 10.05倍 | 0.67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 | 452,000円 | +10.6% | +25.2% | 3.10% | 8.66倍 | 0.98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 | 130,300円 | +13.4% | +20.8% | 3.45% | 9.50倍 | 1.11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
