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 |
---|---|---|---|---|---|---|---|
2021/01/13 | 2,859 | 3,115 | 2,838 | 3,115 | +288 | +10.2% | 343,600 |
2021/01/12 | 2,793 | 2,840 | 2,770 | 2,827 | +234 | +9% | 234,400 |
2021/01/08 | 2,506 | 2,620 | 2,506 | 2,593 | +74 | +2.9% | 37,700 |
2021/01/07 | 2,570 | 2,570 | 2,515 | 2,519 | -21 | -0.8% | 19,100 |
2021/01/06 | 2,607 | 2,637 | 2,511 | 2,540 | -57 | -2.2% | 22,500 |
2021/01/05 | 2,610 | 2,659 | 2,590 | 2,597 | -35 | -1.3% | 19,200 |
2021/01/04 | 2,590 | 2,632 | 2,555 | 2,632 | +72 | +2.8% | 41,200 |
2020/12/30 | 2,540 | 2,629 | 2,540 | 2,560 | -18 | -0.7% | 32,100 |
2020/12/29 | 2,429 | 2,586 | 2,429 | 2,578 | +128 | +5.2% | 49,000 |
2020/12/28 | 2,422 | 2,501 | 2,422 | 2,450 | +4 | +0.2% | 42,900 |
2020/12/25 | 2,443 | 2,467 | 2,407 | 2,446 | +2 | +0.1% | 24,500 |
2020/12/24 | 2,434 | 2,467 | 2,410 | 2,444 | -18 | -0.7% | 18,300 |
2020/12/23 | 2,402 | 2,464 | 2,390 | 2,462 | +46 | +1.9% | 19,700 |
2020/12/22 | 2,510 | 2,550 | 2,401 | 2,416 | -104 | -4.1% | 41,000 |
2020/12/21 | 2,570 | 2,581 | 2,513 | 2,520 | -48 | -1.9% | 31,300 |
2020/12/18 | 2,600 | 2,600 | 2,516 | 2,568 | -52 | -2% | 54,900 |
2020/12/17 | 2,590 | 2,630 | 2,573 | 2,620 | +32 | +1.2% | 31,600 |
2020/12/16 | 2,576 | 2,615 | 2,546 | 2,588 | -2 | -0.1% | 36,900 |
2020/12/15 | 2,594 | 2,600 | 2,547 | 2,590 | -9 | -0.3% | 21,300 |
2020/12/14 | 2,588 | 2,647 | 2,544 | 2,599 | +11 | +0.4% | 36,900 |
2020/12/11 | 2,580 | 2,628 | 2,570 | 2,588 | +6 | +0.2% | 17,800 |
2020/12/10 | 2,566 | 2,630 | 2,550 | 2,582 | -18 | -0.7% | 21,700 |
2020/12/09 | 2,595 | 2,642 | 2,545 | 2,600 | -45 | -1.7% | 23,900 |
2020/12/08 | 2,527 | 2,654 | 2,520 | 2,645 | +86 | +3.4% | 31,700 |
2020/12/07 | 2,716 | 2,726 | 2,537 | 2,559 | -111 | -4.2% | 45,600 |
2020/12/04 | 2,714 | 2,739 | 2,559 | 2,670 | -19 | -0.7% | 59,800 |
2020/12/03 | 2,590 | 2,720 | 2,589 | 2,689 | +139 | +5.5% | 79,100 |
2020/12/02 | 2,540 | 2,564 | 2,474 | 2,550 | +36 | +1.4% | 31,400 |
2020/12/01 | 2,366 | 2,515 | 2,366 | 2,514 | +129 | +5.4% | 44,500 |
2020/11/30 | 2,420 | 2,460 | 2,382 | 2,385 | -39 | -1.6% | 19,500 |
2020/11/27 | 2,359 | 2,435 | 2,320 | 2,424 | +61 | +2.6% | 29,400 |
2020/11/26 | 2,302 | 2,363 | 2,300 | 2,363 | +61 | +2.6% | 14,300 |
2020/11/25 | 2,410 | 2,430 | 2,300 | 2,302 | -99 | -4.1% | 66,400 |
2020/11/24 | 2,306 | 2,422 | 2,305 | 2,401 | +7 | +0.3% | 79,300 |
2020/11/20 | 2,360 | 2,410 | 2,360 | 2,394 | -11 | -0.5% | 10,800 |
2020/11/19 | 2,411 | 2,427 | 2,362 | 2,405 | -50 | -2% | 21,800 |
2020/11/18 | 2,340 | 2,467 | 2,313 | 2,455 | +120 | +5.1% | 52,400 |
2020/11/17 | 2,432 | 2,433 | 2,302 | 2,335 | -95 | -3.9% | 64,300 |
2020/11/16 | 2,420 | 2,470 | 2,332 | 2,430 | -140 | -5.4% | 72,600 |
2020/11/13 | 2,480 | 2,584 | 2,460 | 2,570 | +88 | +3.5% | 69,700 |
2020/11/12 | 2,466 | 2,500 | 2,426 | 2,482 | +41 | +1.7% | 22,400 |
2020/11/11 | 2,381 | 2,441 | 2,356 | 2,441 | +60 | +2.5% | 14,500 |
2020/11/10 | 2,568 | 2,568 | 2,365 | 2,381 | -151 | -6% | 39,100 |
2020/11/09 | 2,515 | 2,570 | 2,515 | 2,532 | +36 | +1.4% | 23,600 |
2020/11/06 | 2,499 | 2,523 | 2,456 | 2,496 | +27 | +1.1% | 18,200 |
2020/11/05 | 2,420 | 2,504 | 2,420 | 2,469 | +61 | +2.5% | 18,400 |
2020/11/04 | 2,382 | 2,455 | 2,351 | 2,408 | +76 | +3.3% | 20,400 |
2020/11/02 | 2,358 | 2,389 | 2,298 | 2,332 | -76 | -3.2% | 29,000 |
2020/10/30 | 2,464 | 2,511 | 2,320 | 2,408 | -6 | -0.2% | 28,600 |
2020/10/29 | 2,300 | 2,426 | 2,280 | 2,414 | +16 | +0.7% | 26,100 |
1101~
1150
件表示中 / 3739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 | 201,300円 | +0.5% | -22.0% | 5.07% | 11.00倍 | 0.59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約8割。自社開発強化、受託製造拡大 |
コスモ・バイオ | 118,800円 | +6.6% | +59.3% | 4.21% | 15.72倍 | 0.75倍 |
|
バイオ専門商社。抗体、タンパク質中心に研究用試薬、実験機器を販売。試薬開発製造にも注力 |
ヤシマキザイ | - | +3.3% | - | - | - | - |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
トルク | 25,300円 | +3.1% | +4.8% | 2.37% | 6.34倍 | 0.43倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
アイスコ | 181,100円 | +4.2% | 0.0% | 1.10% | 15.90倍 | 1.84倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
市場注目の銘柄
チャート関連のコラム