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 |
---|---|---|---|---|---|---|---|
2019/03/06 | 1,280 | 1,281 | 1,268 | 1,271 | -17 | -1.3% | 4,700 |
2019/03/05 | 1,285 | 1,289 | 1,276 | 1,288 | -2 | -0.2% | 4,400 |
2019/03/04 | 1,288 | 1,295 | 1,274 | 1,290 | +14 | +1.1% | 8,100 |
2019/03/01 | 1,278 | 1,288 | 1,266 | 1,276 | -2 | -0.2% | 4,400 |
2019/02/28 | 1,281 | 1,281 | 1,262 | 1,278 | -3 | -0.2% | 6,500 |
2019/02/27 | 1,279 | 1,285 | 1,276 | 1,281 | +6 | +0.5% | 1,700 |
2019/02/26 | 1,296 | 1,296 | 1,275 | 1,275 | -23 | -1.8% | 2,600 |
2019/02/25 | 1,290 | 1,300 | 1,271 | 1,298 | +21 | +1.6% | 3,200 |
2019/02/22 | 1,271 | 1,280 | 1,263 | 1,277 | +6 | +0.5% | 2,400 |
2019/02/21 | 1,280 | 1,284 | 1,264 | 1,271 | -15 | -1.2% | 2,800 |
2019/02/20 | 1,280 | 1,296 | 1,275 | 1,286 | +2 | +0.2% | 1,500 |
2019/02/19 | 1,309 | 1,309 | 1,263 | 1,284 | -3 | -0.2% | 6,500 |
2019/02/18 | 1,289 | 1,289 | 1,262 | 1,287 | +17 | +1.3% | 4,500 |
2019/02/15 | 1,278 | 1,288 | 1,256 | 1,270 | -60 | -4.5% | 11,200 |
2019/02/14 | 1,293 | 1,350 | 1,280 | 1,330 | +33 | +2.5% | 12,400 |
2019/02/13 | 1,299 | 1,299 | 1,251 | 1,297 | +28 | +2.2% | 7,500 |
2019/02/12 | 1,264 | 1,274 | 1,240 | 1,269 | +47 | +3.8% | 1,100 |
2019/02/08 | 1,240 | 1,258 | 1,220 | 1,222 | -31 | -2.5% | 3,100 |
2019/02/07 | 1,258 | 1,270 | 1,250 | 1,253 | -5 | -0.4% | 3,700 |
2019/02/06 | 1,270 | 1,280 | 1,250 | 1,258 | -8 | -0.6% | 2,100 |
2019/02/05 | 1,282 | 1,297 | 1,250 | 1,266 | -18 | -1.4% | 3,700 |
2019/02/04 | 1,254 | 1,284 | 1,254 | 1,284 | +31 | +2.5% | 1,300 |
2019/02/01 | 1,278 | 1,290 | 1,253 | 1,253 | -24 | -1.9% | 2,300 |
2019/01/31 | 1,309 | 1,309 | 1,251 | 1,277 | -2 | -0.2% | 10,000 |
2019/01/30 | 1,330 | 1,330 | 1,279 | 1,279 | -42 | -3.2% | 6,300 |
2019/01/29 | 1,313 | 1,322 | 1,309 | 1,321 | -6 | -0.5% | 4,200 |
2019/01/28 | 1,347 | 1,347 | 1,313 | 1,327 | -8 | -0.6% | 4,900 |
2019/01/25 | 1,297 | 1,341 | 1,297 | 1,335 | +48 | +3.7% | 9,100 |
2019/01/24 | 1,260 | 1,290 | 1,260 | 1,287 | +27 | +2.1% | 2,700 |
2019/01/23 | 1,263 | 1,293 | 1,253 | 1,260 | -8 | -0.6% | 4,600 |
2019/01/22 | 1,295 | 1,298 | 1,257 | 1,268 | -57 | -4.3% | 7,700 |
2019/01/21 | 1,304 | 1,325 | 1,276 | 1,325 | +47 | +3.7% | 9,700 |
2019/01/18 | 1,287 | 1,299 | 1,269 | 1,278 | +33 | +2.7% | 7,000 |
2019/01/17 | 1,260 | 1,279 | 1,230 | 1,245 | -5 | -0.4% | 4,700 |
2019/01/16 | 1,260 | 1,280 | 1,241 | 1,250 | +14 | +1.1% | 8,500 |
2019/01/15 | 1,141 | 1,254 | 1,141 | 1,236 | +65 | +5.6% | 15,800 |
2019/01/11 | 1,159 | 1,182 | 1,150 | 1,171 | +52 | +4.6% | 6,700 |
2019/01/10 | 1,135 | 1,159 | 1,108 | 1,119 | -8 | -0.7% | 7,800 |
2019/01/09 | 1,142 | 1,149 | 1,121 | 1,127 | -12 | -1.1% | 7,600 |
2019/01/08 | 1,150 | 1,163 | 1,126 | 1,139 | +25 | +2.2% | 9,000 |
2019/01/07 | 1,112 | 1,155 | 1,071 | 1,114 | +58 | +5.5% | 16,700 |
2019/01/04 | 1,098 | 1,098 | 1,025 | 1,056 | -42 | -3.8% | 9,700 |
2018/12/28 | 1,094 | 1,151 | 1,092 | 1,098 | +24 | +2.2% | 14,700 |
2018/12/27 | 1,096 | 1,096 | 1,060 | 1,074 | +90 | +9.1% | 19,800 |
2018/12/26 | 1,000 | 1,041 | 983 | 984 | +14 | +1.4% | 23,300 |
2018/12/25 | 980 | 1,029 | 970 | 970 | -85 | -8.1% | 45,000 |
2018/12/21 | 1,085 | 1,110 | 1,001 | 1,055 | -59 | -5.3% | 55,500 |
2018/12/20 | 1,176 | 1,180 | 1,103 | 1,114 | -71 | -6% | 40,500 |
2018/12/19 | 1,200 | 1,221 | 1,179 | 1,185 | -5 | -0.4% | 19,300 |
2018/12/18 | 1,217 | 1,221 | 1,190 | 1,190 | -57 | -4.6% | 18,500 |
1551~
1600
件表示中 / 3740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 | 201,500円 | +0.5% | -22.0% | 5.06% | 11.02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 |
レカム | 8,700円 | +26.6% | +128.0% | 1.84% | 16.32倍 | 1.47倍 |
|
中小企業向けにIT、脱炭素ソリューションを提供。LED照明の販売軸に海外事業を急拡大 |
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 | 178,600円 | +4.2% | 0.0% | 1.12% | 15.68倍 | 1.82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