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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,405 | 3,405 | 3,350 | 3,380 | ±0 | ±0% | 4,300 |
| 2018/05/07 | 3,365 | 3,410 | 3,355 | 3,380 | +70 | +2.1% | 5,700 |
| 2018/05/02 | 3,230 | 3,325 | 3,230 | 3,310 | +55 | +1.7% | 10,500 |
| 2018/05/01 | 3,320 | 3,400 | 3,250 | 3,255 | -125 | -3.7% | 16,200 |
| 2018/04/27 | 3,425 | 3,425 | 3,325 | 3,380 | -50 | -1.5% | 8,700 |
| 2018/04/26 | 3,570 | 3,580 | 3,420 | 3,430 | +140 | +4.3% | 22,000 |
| 2018/04/25 | 3,215 | 3,300 | 3,215 | 3,290 | -45 | -1.3% | 12,600 |
| 2018/04/24 | 3,340 | 3,360 | 3,290 | 3,335 | -25 | -0.7% | 7,200 |
| 2018/04/23 | 3,335 | 3,360 | 3,325 | 3,360 | +30 | +0.9% | 6,100 |
| 2018/04/20 | 3,405 | 3,405 | 3,235 | 3,330 | -110 | -3.2% | 13,400 |
| 2018/04/19 | 3,490 | 3,495 | 3,420 | 3,440 | +20 | +0.6% | 3,800 |
| 2018/04/18 | 3,440 | 3,475 | 3,405 | 3,420 | -40 | -1.2% | 3,600 |
| 2018/04/17 | 3,490 | 3,560 | 3,415 | 3,460 | -15 | -0.4% | 3,900 |
| 2018/04/16 | 3,660 | 3,665 | 3,470 | 3,475 | -185 | -5.1% | 6,900 |
| 2018/04/13 | 3,690 | 3,690 | 3,635 | 3,660 | +40 | +1.1% | 3,000 |
| 2018/04/12 | 3,720 | 3,720 | 3,620 | 3,620 | -30 | -0.8% | 15,300 |
| 2018/04/11 | 3,515 | 3,675 | 3,490 | 3,650 | +200 | +5.8% | 12,800 |
| 2018/04/10 | 3,435 | 3,475 | 3,415 | 3,450 | +10 | +0.3% | 4,100 |
| 2018/04/09 | 3,370 | 3,490 | 3,370 | 3,440 | +45 | +1.3% | 5,100 |
| 2018/04/06 | 3,460 | 3,460 | 3,355 | 3,395 | -65 | -1.9% | 11,200 |
| 2018/04/05 | 3,475 | 3,475 | 3,450 | 3,460 | +35 | +1% | 4,100 |
| 2018/04/04 | 3,505 | 3,510 | 3,375 | 3,425 | -80 | -2.3% | 11,700 |
| 2018/04/03 | 3,500 | 3,550 | 3,480 | 3,505 | -65 | -1.8% | 4,200 |
| 2018/04/02 | 3,535 | 3,590 | 3,535 | 3,570 | +35 | +1% | 5,100 |
| 2018/03/30 | 3,530 | 3,570 | 3,485 | 3,535 | +75 | +2.2% | 3,300 |
| 2018/03/29 | 3,450 | 3,530 | 3,425 | 3,460 | +20 | +0.6% | 5,500 |
| 2018/03/28 | 3,350 | 3,440 | 3,345 | 3,440 | +85 | +2.5% | 5,600 |
| 2018/03/27 | 3,425 | 3,480 | 3,330 | 3,355 | +10 | +0.3% | 7,200 |
| 2018/03/26 | 3,305 | 3,350 | 3,215 | 3,345 | -55 | -1.6% | 16,900 |
| 2018/03/23 | 3,430 | 3,445 | 3,380 | 3,400 | -115 | -3.3% | 11,800 |
| 2018/03/22 | 3,530 | 3,550 | 3,490 | 3,515 | -15 | -0.4% | 11,800 |
| 2018/03/20 | 3,505 | 3,550 | 3,505 | 3,530 | -35 | -1% | 8,200 |
| 2018/03/19 | 3,770 | 3,770 | 3,515 | 3,565 | -115 | -3.1% | 18,900 |
| 2018/03/16 | 3,680 | 3,705 | 3,635 | 3,680 | ±0 | ±0% | 6,300 |
| 2018/03/15 | 3,705 | 3,740 | 3,655 | 3,680 | -95 | -2.5% | 14,100 |
| 2018/03/14 | 3,815 | 3,870 | 3,750 | 3,775 | -110 | -2.8% | 7,200 |
| 2018/03/13 | 3,865 | 3,920 | 3,850 | 3,885 | +20 | +0.5% | 10,800 |
| 2018/03/12 | 3,815 | 3,900 | 3,810 | 3,865 | +110 | +2.9% | 14,900 |
| 2018/03/09 | 3,720 | 3,795 | 3,655 | 3,755 | +105 | +2.9% | 10,000 |
| 2018/03/08 | 3,565 | 3,660 | 3,565 | 3,650 | +90 | +2.5% | 5,400 |
| 2018/03/07 | 3,695 | 3,695 | 3,560 | 3,560 | -70 | -1.9% | 4,000 |
| 2018/03/06 | 3,655 | 3,710 | 3,600 | 3,630 | +75 | +2.1% | 5,700 |
| 2018/03/05 | 3,745 | 3,745 | 3,555 | 3,555 | -190 | -5.1% | 11,200 |
| 2018/03/02 | 3,750 | 3,820 | 3,695 | 3,745 | -105 | -2.7% | 9,800 |
| 2018/03/01 | 3,875 | 3,900 | 3,840 | 3,850 | -70 | -1.8% | 4,900 |
| 2018/02/28 | 3,895 | 3,975 | 3,880 | 3,920 | -35 | -0.9% | 6,900 |
| 2018/02/27 | 3,955 | 3,980 | 3,870 | 3,955 | +45 | +1.2% | 8,800 |
| 2018/02/26 | 4,095 | 4,095 | 3,910 | 3,910 | -50 | -1.3% | 9,400 |
| 2018/02/23 | 4,050 | 4,055 | 3,935 | 3,960 | -105 | -2.6% | 9,700 |
| 2018/02/22 | 4,030 | 4,095 | 3,935 | 4,065 | +30 | +0.7% | 14,100 |
1601～
1650
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
