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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,820 | 4,075 | 3,820 | 4,035 | +165 | +4.3% | 26,800 |
| 2018/02/20 | 3,900 | 3,980 | 3,830 | 3,870 | -55 | -1.4% | 16,100 |
| 2018/02/19 | 3,955 | 3,970 | 3,885 | 3,925 | +5 | +0.1% | 10,600 |
| 2018/02/16 | 3,825 | 3,995 | 3,825 | 3,920 | +105 | +2.8% | 14,600 |
| 2018/02/15 | 3,590 | 3,850 | 3,555 | 3,815 | +280 | +7.9% | 23,400 |
| 2018/02/14 | 3,600 | 3,640 | 3,470 | 3,535 | -125 | -3.4% | 14,200 |
| 2018/02/13 | 3,660 | 3,835 | 3,650 | 3,660 | -120 | -3.2% | 36,200 |
| 2018/02/09 | 3,510 | 3,800 | 3,500 | 3,780 | +60 | +1.6% | 38,900 |
| 2018/02/08 | 3,670 | 3,785 | 3,625 | 3,720 | +100 | +2.8% | 20,500 |
| 2018/02/07 | 3,725 | 3,820 | 3,590 | 3,620 | +175 | +5.1% | 50,900 |
| 2018/02/06 | 3,460 | 3,695 | 3,305 | 3,445 | -460 | -11.8% | 93,700 |
| 2018/02/05 | 3,925 | 3,950 | 3,865 | 3,905 | -160 | -3.9% | 26,200 |
| 2018/02/02 | 4,125 | 4,125 | 3,980 | 4,065 | -65 | -1.6% | 24,200 |
| 2018/02/01 | 4,070 | 4,150 | 4,015 | 4,130 | +60 | +1.5% | 22,900 |
| 2018/01/31 | 4,040 | 4,170 | 4,015 | 4,070 | -95 | -2.3% | 33,200 |
| 2018/01/30 | 4,235 | 4,235 | 4,050 | 4,165 | -35 | -0.8% | 32,600 |
| 2018/01/29 | 4,250 | 4,250 | 4,130 | 4,200 | +60 | +1.4% | 18,700 |
| 2018/01/26 | 4,245 | 4,245 | 4,120 | 4,140 | -20 | -0.5% | 25,400 |
| 2018/01/25 | 4,015 | 4,195 | 4,010 | 4,160 | +60 | +1.5% | 21,200 |
| 2018/01/24 | 4,150 | 4,310 | 4,080 | 4,100 | +40 | +1% | 96,600 |
| 2018/01/23 | 4,120 | 4,170 | 4,000 | 4,060 | -60 | -1.5% | 59,700 |
| 2018/01/22 | 4,000 | 4,120 | 3,995 | 4,120 | +145 | +3.6% | 53,100 |
| 2018/01/19 | 3,875 | 3,980 | 3,875 | 3,975 | +155 | +4.1% | 43,200 |
| 2018/01/18 | 3,900 | 4,060 | 3,740 | 3,820 | -10 | -0.3% | 68,400 |
| 2018/01/17 | 3,725 | 3,830 | 3,700 | 3,830 | +80 | +2.1% | 21,200 |
| 2018/01/16 | 3,760 | 3,790 | 3,710 | 3,750 | -5 | -0.1% | 17,200 |
| 2018/01/15 | 3,855 | 3,855 | 3,755 | 3,755 | -55 | -1.4% | 12,800 |
| 2018/01/12 | 3,800 | 3,860 | 3,790 | 3,810 | +20 | +0.5% | 13,400 |
| 2018/01/11 | 3,840 | 3,900 | 3,775 | 3,790 | -110 | -2.8% | 30,000 |
| 2018/01/10 | 3,850 | 3,900 | 3,760 | 3,900 | +5 | +0.1% | 40,100 |
| 2018/01/09 | 3,690 | 3,925 | 3,690 | 3,895 | +255 | +7% | 73,700 |
| 2018/01/05 | 3,535 | 3,650 | 3,500 | 3,640 | +130 | +3.7% | 30,300 |
| 2018/01/04 | 3,450 | 3,530 | 3,450 | 3,510 | +70 | +2% | 16,100 |
| 2017/12/29 | 3,445 | 3,530 | 3,425 | 3,440 | +15 | +0.4% | 14,500 |
| 2017/12/28 | 3,465 | 3,465 | 3,420 | 3,425 | ±0 | ±0% | 14,600 |
| 2017/12/27 | 3,425 | 3,465 | 3,390 | 3,425 | +15 | +0.4% | 14,300 |
| 2017/12/26 | 3,460 | 3,495 | 3,385 | 3,410 | -70 | -2% | 28,100 |
| 2017/12/25 | 3,445 | 3,490 | 3,430 | 3,480 | ±0 | ±0% | 15,200 |
| 2017/12/22 | 3,440 | 3,520 | 3,420 | 3,480 | +10 | +0.3% | 18,600 |
| 2017/12/21 | 3,505 | 3,545 | 3,455 | 3,470 | -35 | -1% | 13,800 |
| 2017/12/20 | 3,520 | 3,560 | 3,450 | 3,505 | -55 | -1.5% | 15,200 |
| 2017/12/19 | 3,675 | 3,675 | 3,555 | 3,560 | -30 | -0.8% | 26,500 |
| 2017/12/18 | 3,495 | 3,590 | 3,430 | 3,590 | +110 | +3.2% | 33,300 |
| 2017/12/15 | 3,460 | 3,490 | 3,445 | 3,480 | -5 | -0.1% | 10,100 |
| 2017/12/14 | 3,385 | 3,510 | 3,380 | 3,485 | +135 | +4% | 27,000 |
| 2017/12/13 | 3,410 | 3,410 | 3,330 | 3,350 | -110 | -3.2% | 23,700 |
| 2017/12/12 | 3,500 | 3,570 | 3,415 | 3,460 | -25 | -0.7% | 27,300 |
| 2017/12/11 | 3,530 | 3,530 | 3,415 | 3,485 | +40 | +1.2% | 23,200 |
| 2017/12/08 | 3,400 | 3,500 | 3,380 | 3,445 | +90 | +2.7% | 30,700 |
| 2017/12/07 | 3,280 | 3,385 | 3,265 | 3,355 | +40 | +1.2% | 22,900 |
1651～
1700
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
