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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,155 | 3,230 | 3,150 | 3,215 | +60 | +1.9% | 32,200 |
| 2024/06/25 | 3,160 | 3,175 | 3,135 | 3,155 | ±0 | ±0% | 12,100 |
| 2024/06/24 | 3,150 | 3,190 | 3,145 | 3,155 | +5 | +0.2% | 14,700 |
| 2024/06/21 | 3,150 | 3,180 | 3,145 | 3,150 | ±0 | ±0% | 16,100 |
| 2024/06/20 | 3,150 | 3,180 | 3,105 | 3,150 | -10 | -0.3% | 29,100 |
| 2024/06/19 | 3,250 | 3,250 | 3,160 | 3,160 | -80 | -2.5% | 22,800 |
| 2024/06/18 | 3,210 | 3,240 | 3,185 | 3,240 | +60 | +1.9% | 13,900 |
| 2024/06/17 | 3,285 | 3,300 | 3,140 | 3,180 | -145 | -4.4% | 30,800 |
| 2024/06/14 | 3,240 | 3,330 | 3,240 | 3,325 | +110 | +3.4% | 22,300 |
| 2024/06/13 | 3,350 | 3,380 | 3,210 | 3,215 | -65 | -2% | 28,800 |
| 2024/06/12 | 3,340 | 3,340 | 3,250 | 3,280 | -50 | -1.5% | 38,500 |
| 2024/06/11 | 3,190 | 3,340 | 3,170 | 3,330 | +165 | +5.2% | 70,500 |
| 2024/06/10 | 3,150 | 3,225 | 3,125 | 3,165 | +120 | +3.9% | 59,800 |
| 2024/06/07 | 2,981 | 3,045 | 2,978 | 3,045 | +63 | +2.1% | 16,300 |
| 2024/06/06 | 2,976 | 2,985 | 2,951 | 2,982 | +20 | +0.7% | 10,500 |
| 2024/06/05 | 2,951 | 2,984 | 2,934 | 2,962 | -7 | -0.2% | 14,800 |
| 2024/06/04 | 2,950 | 3,060 | 2,939 | 2,969 | +18 | +0.6% | 20,900 |
| 2024/06/03 | 2,950 | 2,983 | 2,944 | 2,951 | +7 | +0.2% | 15,500 |
| 2024/05/31 | 2,907 | 2,947 | 2,865 | 2,944 | +54 | +1.9% | 12,700 |
| 2024/05/30 | 2,845 | 2,914 | 2,808 | 2,890 | +10 | +0.3% | 24,400 |
| 2024/05/29 | 2,970 | 2,970 | 2,870 | 2,880 | -70 | -2.4% | 20,100 |
| 2024/05/28 | 2,955 | 2,980 | 2,940 | 2,950 | -5 | -0.2% | 11,100 |
| 2024/05/27 | 2,997 | 3,030 | 2,925 | 2,955 | +16 | +0.5% | 14,000 |
| 2024/05/24 | 2,960 | 2,979 | 2,939 | 2,939 | -66 | -2.2% | 27,900 |
| 2024/05/23 | 2,949 | 3,105 | 2,884 | 3,005 | +191 | +6.8% | 79,000 |
| 2024/05/22 | 2,848 | 2,869 | 2,802 | 2,814 | -44 | -1.5% | 15,700 |
| 2024/05/21 | 2,861 | 2,942 | 2,834 | 2,858 | +127 | +4.7% | 58,700 |
| 2024/05/20 | 2,682 | 2,815 | 2,638 | 2,731 | +49 | +1.8% | 61,300 |
| 2024/05/17 | 2,731 | 2,750 | 2,670 | 2,682 | -53 | -1.9% | 40,000 |
| 2024/05/16 | 2,835 | 2,892 | 2,731 | 2,735 | -182 | -6.2% | 55,800 |
| 2024/05/15 | 2,951 | 2,951 | 2,860 | 2,917 | -12 | -0.4% | 28,000 |
| 2024/05/14 | 3,030 | 3,030 | 2,922 | 2,929 | -116 | -3.8% | 15,000 |
| 2024/05/13 | 2,907 | 3,045 | 2,907 | 3,045 | +156 | +5.4% | 35,300 |
| 2024/05/10 | 2,910 | 2,910 | 2,850 | 2,889 | -12 | -0.4% | 11,300 |
| 2024/05/09 | 2,970 | 2,970 | 2,888 | 2,901 | -59 | -2% | 8,700 |
| 2024/05/08 | 3,035 | 3,080 | 2,960 | 2,960 | +16 | +0.5% | 14,700 |
| 2024/05/07 | 2,989 | 3,040 | 2,935 | 2,944 | -7 | -0.2% | 12,000 |
| 2024/05/02 | 2,961 | 2,991 | 2,951 | 2,951 | -19 | -0.6% | 2,700 |
| 2024/05/01 | 2,951 | 3,000 | 2,941 | 2,970 | -35 | -1.2% | 9,900 |
| 2024/04/30 | 2,925 | 3,030 | 2,907 | 3,005 | +79 | +2.7% | 18,400 |
| 2024/04/26 | 2,890 | 2,926 | 2,880 | 2,926 | +17 | +0.6% | 6,000 |
| 2024/04/25 | 2,897 | 2,922 | 2,870 | 2,909 | -38 | -1.3% | 10,800 |
| 2024/04/24 | 2,881 | 2,971 | 2,871 | 2,947 | +101 | +3.5% | 13,400 |
| 2024/04/23 | 2,894 | 2,894 | 2,819 | 2,846 | -2 | -0.1% | 12,200 |
| 2024/04/22 | 2,891 | 2,930 | 2,800 | 2,848 | -1 | ±0% | 42,600 |
| 2024/04/19 | 2,971 | 2,983 | 2,778 | 2,849 | -146 | -4.9% | 43,400 |
| 2024/04/18 | 2,952 | 2,997 | 2,924 | 2,995 | -10 | -0.3% | 21,000 |
| 2024/04/17 | 3,010 | 3,055 | 2,990 | 3,005 | -5 | -0.2% | 13,400 |
| 2024/04/16 | 3,065 | 3,085 | 3,010 | 3,010 | -90 | -2.9% | 17,400 |
| 2024/04/15 | 3,100 | 3,135 | 3,095 | 3,100 | -60 | -1.9% | 7,600 |
101～
150
件表示中 / 3585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 | 218,200円 | +12.3% | +27.8% | 4.54% | 7.41倍 | 0.68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 |
| オータケ | 184,300円 | +2.4% | +3.0% | 1.90% | 9.25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 |
| 久 世 | 168,000円 | +3.9% | -25.2% | 0.89% | 5.98倍 | 1.07倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| ポエック | 166,400円 | +25.4% | +132.6% | 4.21% | 12.89倍 | 1.88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 | 50,400円 | +3.0% | +2.4% | 2.78% | 6.86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
