内外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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,715 | 2,753 | 2,643 | 2,643 | -72 | -2.7% | 58,200 |
| 2021/08/18 | 2,730 | 2,766 | 2,650 | 2,715 | -48 | -1.7% | 114,700 |
| 2021/08/17 | 2,875 | 2,910 | 2,762 | 2,763 | -73 | -2.6% | 67,100 |
| 2021/08/16 | 2,900 | 2,926 | 2,816 | 2,836 | -84 | -2.9% | 67,700 |
| 2021/08/13 | 2,790 | 2,966 | 2,790 | 2,920 | +112 | +4% | 133,600 |
| 2021/08/12 | 2,906 | 2,940 | 2,769 | 2,808 | -537 | -16.1% | 341,000 |
| 2021/08/11 | 3,490 | 3,490 | 3,290 | 3,345 | -45 | -1.3% | 69,900 |
| 2021/08/10 | 3,255 | 3,390 | 3,230 | 3,390 | +140 | +4.3% | 27,700 |
| 2021/08/06 | 3,370 | 3,370 | 3,210 | 3,250 | -130 | -3.8% | 46,800 |
| 2021/08/05 | 3,295 | 3,415 | 3,295 | 3,380 | +50 | +1.5% | 24,300 |
| 2021/08/04 | 3,395 | 3,430 | 3,315 | 3,330 | -55 | -1.6% | 29,000 |
| 2021/08/03 | 3,300 | 3,385 | 3,295 | 3,385 | +65 | +2% | 26,800 |
| 2021/08/02 | 3,335 | 3,370 | 3,280 | 3,320 | +35 | +1.1% | 23,700 |
| 2021/07/30 | 3,350 | 3,350 | 3,265 | 3,285 | -65 | -1.9% | 34,500 |
| 2021/07/29 | 3,290 | 3,365 | 3,260 | 3,350 | +100 | +3.1% | 40,500 |
| 2021/07/28 | 3,340 | 3,340 | 3,230 | 3,250 | -130 | -3.8% | 46,700 |
| 2021/07/27 | 3,460 | 3,460 | 3,355 | 3,380 | -60 | -1.7% | 29,500 |
| 2021/07/26 | 3,460 | 3,485 | 3,425 | 3,440 | +60 | +1.8% | 22,600 |
| 2021/07/21 | 3,430 | 3,450 | 3,340 | 3,380 | ±0 | ±0% | 42,800 |
| 2021/07/20 | 3,365 | 3,520 | 3,350 | 3,380 | +15 | +0.4% | 79,400 |
| 2021/07/19 | 3,400 | 3,465 | 3,335 | 3,365 | -155 | -4.4% | 68,300 |
| 2021/07/16 | 3,500 | 3,545 | 3,440 | 3,520 | -25 | -0.7% | 36,000 |
| 2021/07/15 | 3,605 | 3,605 | 3,500 | 3,545 | -60 | -1.7% | 36,200 |
| 2021/07/14 | 3,610 | 3,665 | 3,575 | 3,605 | -20 | -0.6% | 20,000 |
| 2021/07/13 | 3,590 | 3,700 | 3,540 | 3,625 | +75 | +2.1% | 53,300 |
| 2021/07/12 | 3,650 | 3,670 | 3,535 | 3,550 | -30 | -0.8% | 60,300 |
| 2021/07/09 | 3,420 | 3,580 | 3,420 | 3,580 | +70 | +2% | 58,900 |
| 2021/07/08 | 3,510 | 3,530 | 3,440 | 3,510 | -30 | -0.8% | 59,900 |
| 2021/07/07 | 3,515 | 3,605 | 3,500 | 3,540 | -45 | -1.3% | 34,600 |
| 2021/07/06 | 3,565 | 3,620 | 3,505 | 3,585 | +25 | +0.7% | 37,200 |
| 2021/07/05 | 3,530 | 3,640 | 3,480 | 3,560 | +65 | +1.9% | 71,000 |
| 2021/07/02 | 3,485 | 3,530 | 3,370 | 3,495 | -20 | -0.6% | 145,300 |
| 2021/07/01 | 3,745 | 3,760 | 3,505 | 3,515 | -265 | -7% | 161,800 |
| 2021/06/30 | 3,720 | 3,800 | 3,720 | 3,780 | +20 | +0.5% | 41,700 |
| 2021/06/29 | 3,875 | 3,890 | 3,685 | 3,760 | -80 | -2.1% | 85,500 |
| 2021/06/28 | 3,775 | 3,900 | 3,750 | 3,840 | +135 | +3.6% | 96,600 |
| 2021/06/25 | 3,780 | 3,780 | 3,590 | 3,705 | +10 | +0.3% | 103,500 |
| 2021/06/24 | 3,780 | 3,825 | 3,675 | 3,695 | -80 | -2.1% | 84,600 |
| 2021/06/23 | 3,955 | 3,970 | 3,690 | 3,775 | -225 | -5.6% | 173,000 |
| 2021/06/22 | 4,015 | 4,040 | 3,900 | 4,000 | +15 | +0.4% | 77,800 |
| 2021/06/21 | 3,855 | 4,070 | 3,825 | 3,985 | +10 | +0.3% | 128,200 |
| 2021/06/18 | 4,190 | 4,235 | 3,975 | 3,975 | -225 | -5.4% | 169,300 |
| 2021/06/17 | 3,950 | 4,200 | 3,870 | 4,200 | +280 | +7.1% | 191,000 |
| 2021/06/16 | 3,950 | 3,965 | 3,840 | 3,920 | -20 | -0.5% | 130,800 |
| 2021/06/15 | 3,935 | 3,945 | 3,835 | 3,940 | +20 | +0.5% | 64,100 |
| 2021/06/14 | 3,865 | 3,955 | 3,750 | 3,920 | +50 | +1.3% | 89,000 |
| 2021/06/11 | 3,890 | 4,010 | 3,705 | 3,870 | -20 | -0.5% | 160,300 |
| 2021/06/10 | 3,640 | 3,920 | 3,640 | 3,890 | +290 | +8.1% | 174,200 |
| 2021/06/09 | 3,715 | 3,715 | 3,505 | 3,600 | -45 | -1.2% | 84,700 |
| 2021/06/08 | 3,815 | 3,820 | 3,600 | 3,645 | -150 | -4% | 130,600 |
801～
850
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「内外テック」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 |
|---|---|---|---|---|---|---|---|---|
| 内外テック | 222,300円 | +12.3% | +27.8% | 4.45% | 7.55倍 | 0.69倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け７割超。製造兼営、自社製品開発強化 |
| 黒 谷 | 55,200円 | -5.9% | -57.7% | 3.62% | 26.51倍 | 0.82倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| オータケ | 184,400円 | +2.4% | +3.0% | 1.90% | 9.26倍 | 0.48倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| ポエック | 166,800円 | +25.4% | +132.6% | 4.20% | 12.93倍 | 1.89倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
| キムラ | 50,600円 | +3.0% | +2.4% | 2.77% | 6.89倍 | 0.48倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
市場注目の銘柄
チャート関連のコラム
