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 |
---|---|---|---|---|---|---|---|
2020/06/03 | 1,705 | 1,705 | 1,610 | 1,629 | -36 | -2.2% | 10,900 |
2020/06/02 | 1,742 | 1,742 | 1,620 | 1,665 | -10 | -0.6% | 9,100 |
2020/06/01 | 1,587 | 1,675 | 1,587 | 1,675 | +125 | +8.1% | 18,000 |
2020/05/29 | 1,510 | 1,589 | 1,490 | 1,550 | +8 | +0.5% | 23,500 |
2020/05/28 | 1,542 | 1,562 | 1,518 | 1,542 | +6 | +0.4% | 10,600 |
2020/05/27 | 1,555 | 1,594 | 1,532 | 1,536 | -49 | -3.1% | 8,300 |
2020/05/26 | 1,529 | 1,585 | 1,505 | 1,585 | +73 | +4.8% | 18,900 |
2020/05/25 | 1,500 | 1,559 | 1,500 | 1,512 | -12 | -0.8% | 11,900 |
2020/05/22 | 1,546 | 1,556 | 1,523 | 1,524 | -52 | -3.3% | 7,700 |
2020/05/21 | 1,642 | 1,650 | 1,562 | 1,576 | -44 | -2.7% | 16,700 |
2020/05/20 | 1,600 | 1,634 | 1,569 | 1,620 | +20 | +1.3% | 9,900 |
2020/05/19 | 1,608 | 1,635 | 1,572 | 1,600 | +10 | +0.6% | 10,600 |
2020/05/18 | 1,662 | 1,678 | 1,583 | 1,590 | -72 | -4.3% | 6,900 |
2020/05/15 | 1,827 | 1,860 | 1,662 | 1,662 | -109 | -6.2% | 37,600 |
2020/05/14 | 1,758 | 1,771 | 1,613 | 1,771 | +10 | +0.6% | 20,800 |
2020/05/13 | 1,700 | 1,766 | 1,671 | 1,761 | +5 | +0.3% | 13,500 |
2020/05/12 | 1,730 | 1,756 | 1,670 | 1,756 | +57 | +3.4% | 19,600 |
2020/05/11 | 1,714 | 1,714 | 1,620 | 1,699 | +49 | +3% | 11,400 |
2020/05/08 | 1,769 | 1,769 | 1,650 | 1,650 | -79 | -4.6% | 11,900 |
2020/05/07 | 1,589 | 1,729 | 1,589 | 1,729 | +149 | +9.4% | 11,600 |
2020/05/01 | 1,720 | 1,721 | 1,559 | 1,580 | -126 | -7.4% | 24,600 |
2020/04/30 | 1,755 | 1,833 | 1,706 | 1,706 | +31 | +1.9% | 21,300 |
2020/04/28 | 1,550 | 1,679 | 1,550 | 1,675 | +145 | +9.5% | 27,600 |
2020/04/27 | 1,485 | 1,550 | 1,440 | 1,530 | +48 | +3.2% | 9,400 |
2020/04/24 | 1,552 | 1,575 | 1,473 | 1,482 | -74 | -4.8% | 7,700 |
2020/04/23 | 1,522 | 1,630 | 1,522 | 1,556 | +60 | +4% | 11,500 |
2020/04/22 | 1,520 | 1,558 | 1,460 | 1,496 | -104 | -6.5% | 8,200 |
2020/04/21 | 1,630 | 1,669 | 1,550 | 1,600 | -45 | -2.7% | 13,600 |
2020/04/20 | 1,660 | 1,695 | 1,593 | 1,645 | -14 | -0.8% | 10,300 |
2020/04/17 | 1,627 | 1,691 | 1,565 | 1,659 | +69 | +4.3% | 22,000 |
2020/04/16 | 1,540 | 1,597 | 1,481 | 1,590 | +27 | +1.7% | 16,000 |
2020/04/15 | 1,539 | 1,594 | 1,530 | 1,563 | +22 | +1.4% | 19,800 |
2020/04/14 | 1,360 | 1,556 | 1,360 | 1,541 | +181 | +13.3% | 23,300 |
2020/04/13 | 1,430 | 1,451 | 1,314 | 1,360 | -40 | -2.9% | 20,000 |
2020/04/10 | 1,344 | 1,400 | 1,288 | 1,400 | +49 | +3.6% | 7,400 |
2020/04/09 | 1,366 | 1,366 | 1,314 | 1,351 | +15 | +1.1% | 5,700 |
2020/04/08 | 1,320 | 1,345 | 1,276 | 1,336 | +26 | +2% | 10,400 |
2020/04/07 | 1,300 | 1,346 | 1,250 | 1,310 | +110 | +9.2% | 12,600 |
2020/04/06 | 1,140 | 1,200 | 1,091 | 1,200 | +101 | +9.2% | 10,300 |
2020/04/03 | 1,180 | 1,185 | 1,088 | 1,099 | -65 | -5.6% | 5,000 |
2020/04/02 | 1,180 | 1,201 | 1,139 | 1,164 | -23 | -1.9% | 7,700 |
2020/04/01 | 1,261 | 1,291 | 1,174 | 1,187 | -87 | -6.8% | 16,200 |
2020/03/31 | 1,248 | 1,345 | 1,203 | 1,274 | +86 | +7.2% | 8,800 |
2020/03/30 | 1,160 | 1,215 | 1,114 | 1,188 | -28 | -2.3% | 14,200 |
2020/03/27 | 1,210 | 1,293 | 1,187 | 1,216 | +29 | +2.4% | 13,500 |
2020/03/26 | 1,265 | 1,279 | 1,175 | 1,187 | -108 | -8.3% | 15,700 |
2020/03/25 | 1,225 | 1,308 | 1,148 | 1,295 | +164 | +14.5% | 30,000 |
2020/03/24 | 1,044 | 1,158 | 1,030 | 1,131 | +104 | +10.1% | 20,700 |
2020/03/23 | 1,000 | 1,078 | 940 | 1,027 | -8 | -0.8% | 29,500 |
2020/03/19 | 1,082 | 1,106 | 950 | 1,035 | -47 | -4.3% | 34,300 |
1251~
1300
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