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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,305 | 3,420 | 3,295 | 3,315 | -35 | -1% | 30,400 |
| 2017/12/05 | 3,465 | 3,470 | 3,330 | 3,350 | -110 | -3.2% | 42,000 |
| 2017/12/04 | 3,440 | 3,525 | 3,440 | 3,460 | +20 | +0.6% | 21,300 |
| 2017/12/01 | 3,530 | 3,540 | 3,410 | 3,440 | -50 | -1.4% | 35,400 |
| 2017/11/30 | 3,510 | 3,555 | 3,405 | 3,490 | -200 | -5.4% | 85,200 |
| 2017/11/29 | 3,790 | 3,845 | 3,630 | 3,690 | -35 | -0.9% | 43,500 |
| 2017/11/28 | 3,765 | 3,795 | 3,705 | 3,725 | -110 | -2.9% | 30,700 |
| 2017/11/27 | 4,030 | 4,035 | 3,830 | 3,835 | -165 | -4.1% | 32,300 |
| 2017/11/24 | 4,000 | 4,050 | 3,960 | 4,000 | -90 | -2.2% | 28,000 |
| 2017/11/22 | 3,850 | 4,125 | 3,850 | 4,090 | +280 | +7.3% | 79,300 |
| 2017/11/21 | 3,815 | 3,820 | 3,705 | 3,810 | +70 | +1.9% | 29,300 |
| 2017/11/20 | 3,720 | 3,850 | 3,715 | 3,740 | -10 | -0.3% | 30,100 |
| 2017/11/17 | 3,895 | 3,945 | 3,745 | 3,750 | -105 | -2.7% | 47,600 |
| 2017/11/16 | 3,785 | 3,860 | 3,710 | 3,855 | +50 | +1.3% | 61,400 |
| 2017/11/15 | 4,000 | 4,005 | 3,700 | 3,805 | -445 | -10.5% | 164,000 |
| 2017/11/14 | 4,430 | 4,535 | 4,125 | 4,250 | -195 | -4.4% | 112,900 |
| 2017/11/13 | 4,270 | 4,450 | 4,230 | 4,445 | +175 | +4.1% | 67,200 |
| 2017/11/10 | 4,170 | 4,270 | 4,080 | 4,270 | +95 | +2.3% | 44,300 |
| 2017/11/09 | 4,275 | 4,325 | 4,030 | 4,175 | -70 | -1.6% | 77,100 |
| 2017/11/08 | 3,985 | 4,295 | 3,980 | 4,245 | +245 | +6.1% | 121,600 |
| 2017/11/07 | 4,145 | 4,145 | 3,970 | 4,000 | -75 | -1.8% | 62,200 |
| 2017/11/06 | 4,110 | 4,160 | 4,030 | 4,075 | -5 | -0.1% | 49,700 |
| 2017/11/02 | 4,095 | 4,160 | 3,960 | 4,080 | -20 | -0.5% | 97,000 |
| 2017/11/01 | 3,920 | 4,180 | 3,840 | 4,100 | +250 | +6.5% | 205,900 |
| 2017/10/31 | 3,780 | 3,850 | 3,760 | 3,850 | +40 | +1% | 28,100 |
| 2017/10/30 | 3,735 | 3,810 | 3,695 | 3,810 | +145 | +4% | 47,500 |
| 2017/10/27 | 3,585 | 3,665 | 3,585 | 3,665 | +85 | +2.4% | 11,400 |
| 2017/10/26 | 3,615 | 3,635 | 3,570 | 3,580 | -20 | -0.6% | 17,000 |
| 2017/10/25 | 3,600 | 3,680 | 3,570 | 3,600 | +5 | +0.1% | 22,200 |
| 2017/10/24 | 3,615 | 3,615 | 3,560 | 3,595 | -20 | -0.6% | 14,700 |
| 2017/10/23 | 3,610 | 3,660 | 3,535 | 3,615 | +95 | +2.7% | 23,200 |
| 2017/10/20 | 3,575 | 3,605 | 3,505 | 3,520 | -55 | -1.5% | 7,300 |
| 2017/10/19 | 3,630 | 3,630 | 3,550 | 3,575 | -95 | -2.6% | 14,700 |
| 2017/10/18 | 3,620 | 3,680 | 3,535 | 3,670 | +60 | +1.7% | 14,100 |
| 2017/10/17 | 3,680 | 3,705 | 3,500 | 3,610 | -65 | -1.8% | 16,300 |
| 2017/10/16 | 3,790 | 3,790 | 3,670 | 3,675 | -115 | -3% | 17,900 |
| 2017/10/13 | 3,810 | 3,815 | 3,740 | 3,790 | -15 | -0.4% | 20,500 |
| 2017/10/12 | 3,785 | 3,805 | 3,745 | 3,805 | +10 | +0.3% | 27,600 |
| 2017/10/11 | 3,795 | 3,795 | 3,745 | 3,795 | +10 | +0.3% | 14,700 |
| 2017/10/10 | 3,755 | 3,795 | 3,700 | 3,785 | +65 | +1.7% | 14,000 |
| 2017/10/06 | 3,695 | 3,720 | 3,560 | 3,720 | +35 | +0.9% | 16,100 |
| 2017/10/05 | 3,785 | 3,785 | 3,655 | 3,685 | -55 | -1.5% | 16,600 |
| 2017/10/04 | 3,720 | 3,820 | 3,720 | 3,740 | -30 | -0.8% | 36,100 |
| 2017/10/03 | 3,740 | 3,785 | 3,685 | 3,770 | +70 | +1.9% | 33,900 |
| 2017/10/02 | 3,710 | 3,730 | 3,660 | 3,700 | -10 | -0.3% | 15,000 |
| 2017/09/29 | 3,635 | 3,775 | 3,615 | 3,710 | +80 | +2.2% | 31,000 |
| 2017/09/28 | 3,600 | 3,630 | 3,565 | 3,630 | +65 | +1.8% | 12,900 |
| 2017/09/27 | 3,540 | 3,585 | 3,505 | 3,565 | +35 | +1% | 8,300 |
| 2017/09/26 | 3,550 | 3,560 | 3,495 | 3,530 | -65 | -1.8% | 9,800 |
| 2017/09/25 | 3,545 | 3,625 | 3,535 | 3,595 | +65 | +1.8% | 6,300 |
1701～
1750
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
