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 |
|---|---|---|---|---|---|---|---|
| 2006/03/01 | 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 |
| 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 |
4701～
4750
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 | 132,000円 | +3.6% | +48.2% | 5.30% | 10.18倍 | 0.68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 | 465,000円 | +10.6% | +25.2% | 3.01% | 8.91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 | 127,200円 | +13.4% | +20.8% | 3.54% | 9.27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 | 419,500円 | +5.3% | -2.8% | 4.53% | 8.00倍 | 0.76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 | 345,500円 | +3.4% | +0.3% | 3.76% | 6.33倍 | 0.74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
