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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,560 | 3,580 | 3,465 | 3,530 | -10 | -0.3% | 11,400 |
| 2017/09/21 | 3,595 | 3,680 | 3,540 | 3,540 | -110 | -3% | 23,200 |
| 2017/09/20 | 3,720 | 3,720 | 3,615 | 3,650 | -65 | -1.7% | 14,400 |
| 2017/09/19 | 3,700 | 3,780 | 3,680 | 3,715 | +100 | +2.8% | 25,100 |
| 2017/09/15 | 3,495 | 3,710 | 3,465 | 3,615 | +160 | +4.6% | 25,500 |
| 2017/09/14 | 3,525 | 3,595 | 3,450 | 3,455 | -145 | -4% | 17,400 |
| 2017/09/13 | 3,640 | 3,645 | 3,555 | 3,600 | -55 | -1.5% | 10,800 |
| 2017/09/12 | 3,620 | 3,700 | 3,615 | 3,655 | +45 | +1.2% | 18,600 |
| 2017/09/11 | 3,405 | 3,700 | 3,405 | 3,610 | +215 | +6.3% | 16,900 |
| 2017/09/08 | 3,375 | 3,490 | 3,375 | 3,395 | +10 | +0.3% | 10,300 |
| 2017/09/07 | 3,490 | 3,490 | 3,375 | 3,385 | -65 | -1.9% | 16,300 |
| 2017/09/06 | 3,365 | 3,545 | 3,320 | 3,450 | -125 | -3.5% | 46,400 |
| 2017/09/05 | 3,700 | 3,700 | 3,495 | 3,575 | -125 | -3.4% | 19,100 |
| 2017/09/04 | 3,800 | 3,800 | 3,670 | 3,700 | -130 | -3.4% | 16,600 |
| 2017/09/01 | 3,930 | 3,960 | 3,805 | 3,830 | -100 | -2.5% | 9,500 |
| 2017/08/31 | 3,950 | 3,950 | 3,750 | 3,930 | -5 | -0.1% | 23,700 |
| 2017/08/30 | 3,985 | 4,130 | 3,925 | 3,935 | -50 | -1.3% | 36,500 |
| 2017/08/29 | 3,795 | 4,035 | 3,745 | 3,985 | +235 | +6.3% | 46,700 |
| 2017/08/28 | 3,680 | 3,800 | 3,620 | 3,750 | +140 | +3.9% | 17,000 |
| 2017/08/25 | 3,535 | 3,675 | 3,535 | 3,610 | +90 | +2.6% | 15,500 |
| 2017/08/24 | 3,570 | 3,570 | 3,505 | 3,520 | -50 | -1.4% | 11,500 |
| 2017/08/23 | 3,620 | 3,655 | 3,555 | 3,570 | -45 | -1.2% | 16,700 |
| 2017/08/22 | 3,680 | 3,760 | 3,535 | 3,615 | -275 | -7.1% | 53,500 |
| 2017/08/21 | 3,970 | 3,970 | 3,820 | 3,890 | -15 | -0.4% | 8,000 |
| 2017/08/18 | 3,770 | 3,945 | 3,770 | 3,905 | +65 | +1.7% | 23,400 |
| 2017/08/17 | 3,805 | 3,905 | 3,805 | 3,840 | ±0 | ±0% | 18,700 |
| 2017/08/16 | 3,960 | 3,985 | 3,820 | 3,840 | -155 | -3.9% | 25,000 |
| 2017/08/15 | 4,080 | 4,160 | 3,955 | 3,995 | -30 | -0.7% | 30,200 |
| 2017/08/14 | 3,930 | 4,230 | 3,860 | 4,025 | +235 | +6.2% | 66,600 |
| 2017/08/10 | 3,810 | 3,945 | 3,720 | 3,790 | -90 | -2.3% | 21,100 |
| 2017/08/09 | 3,800 | 3,935 | 3,800 | 3,880 | -120 | -3% | 10,300 |
| 2017/08/08 | 3,785 | 4,060 | 3,785 | 4,000 | +215 | +5.7% | 17,600 |
| 2017/08/07 | 3,780 | 3,845 | 3,700 | 3,785 | -135 | -3.4% | 25,200 |
| 2017/08/04 | 3,875 | 3,975 | 3,845 | 3,920 | +65 | +1.7% | 5,400 |
| 2017/08/03 | 3,945 | 3,960 | 3,850 | 3,855 | -145 | -3.6% | 8,200 |
| 2017/08/02 | 3,915 | 4,015 | 3,895 | 4,000 | +95 | +2.4% | 7,700 |
| 2017/08/01 | 3,960 | 3,960 | 3,755 | 3,905 | -100 | -2.5% | 18,900 |
| 2017/07/31 | 4,080 | 4,140 | 3,910 | 4,005 | -195 | -4.6% | 28,200 |
| 2017/07/28 | 4,450 | 4,470 | 4,155 | 4,200 | -420 | -9.1% | 48,400 |
| 2017/07/27 | 4,310 | 4,815 | 4,250 | 4,620 | +330 | +7.7% | 61,600 |
| 2017/07/26 | 4,300 | 4,340 | 4,240 | 4,290 | +20 | +0.5% | 13,600 |
| 2017/07/25 | 4,175 | 4,340 | 4,060 | 4,270 | +110 | +2.6% | 14,500 |
| 2017/07/24 | 4,210 | 4,210 | 4,060 | 4,160 | -30 | -0.7% | 10,300 |
| 2017/07/21 | 4,205 | 4,215 | 4,120 | 4,190 | +65 | +1.6% | 9,300 |
| 2017/07/20 | 4,200 | 4,235 | 4,080 | 4,125 | -15 | -0.4% | 15,100 |
| 2017/07/19 | 3,780 | 4,180 | 3,775 | 4,140 | +380 | +10.1% | 25,300 |
| 2017/07/18 | 3,895 | 3,895 | 3,760 | 3,760 | -160 | -4.1% | 14,000 |
| 2017/07/14 | 4,000 | 4,035 | 3,895 | 3,920 | -40 | -1% | 9,600 |
| 2017/07/13 | 3,940 | 4,080 | 3,930 | 3,960 | +20 | +0.5% | 8,500 |
| 2017/07/12 | 4,020 | 4,030 | 3,935 | 3,940 | -80 | -2% | 11,600 |
1751～
1800
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
