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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,080 | 4,105 | 3,990 | 4,020 | -50 | -1.2% | 11,300 |
| 2017/07/10 | 4,090 | 4,145 | 4,000 | 4,070 | +70 | +1.8% | 13,800 |
| 2017/07/07 | 3,975 | 4,150 | 3,975 | 4,000 | -100 | -2.4% | 8,400 |
| 2017/07/06 | 4,145 | 4,340 | 3,945 | 4,100 | -115 | -2.7% | 36,200 |
| 2017/07/05 | 3,730 | 4,400 | 3,710 | 4,215 | +420 | +11.1% | 64,900 |
| 2017/07/04 | 4,060 | 4,060 | 3,690 | 3,795 | -250 | -6.2% | 33,700 |
| 2017/07/03 | 3,940 | 4,120 | 3,930 | 4,045 | +15 | +0.4% | 22,400 |
| 2017/06/30 | 3,885 | 4,125 | 3,865 | 4,030 | -205 | -4.8% | 59,400 |
| 2017/06/29 | 4,430 | 4,430 | 4,190 | 4,235 | -210 | -4.7% | 41,700 |
| 2017/06/28 | 4,690 | 4,700 | 4,440 | 4,445 | -335 | -7% | 41,000 |
| 2017/06/27 | 4,585 | 4,820 | 4,540 | 4,780 | +160 | +3.5% | 32,000 |
| 2017/06/26 | 4,630 | 4,695 | 4,575 | 4,620 | -25 | -0.5% | 15,300 |
| 2017/06/23 | 4,655 | 4,700 | 4,500 | 4,645 | -80 | -1.7% | 26,100 |
| 2017/06/22 | 4,635 | 4,790 | 4,625 | 4,725 | +50 | +1.1% | 22,500 |
| 2017/06/21 | 4,650 | 4,720 | 4,600 | 4,675 | -45 | -1% | 25,900 |
| 2017/06/20 | 4,900 | 4,970 | 4,700 | 4,720 | -50 | -1% | 43,800 |
| 2017/06/19 | 4,585 | 4,860 | 4,430 | 4,770 | +255 | +5.6% | 64,100 |
| 2017/06/16 | 4,730 | 4,755 | 4,425 | 4,515 | -215 | -4.5% | 63,900 |
| 2017/06/15 | 4,800 | 4,920 | 4,715 | 4,730 | -190 | -3.9% | 34,000 |
| 2017/06/14 | 5,060 | 5,120 | 4,900 | 4,920 | +20 | +0.4% | 47,500 |
| 2017/06/13 | 4,975 | 5,030 | 4,820 | 4,900 | -50 | -1% | 26,400 |
| 2017/06/12 | 4,860 | 5,000 | 4,650 | 4,950 | -35 | -0.7% | 57,500 |
| 2017/06/09 | 4,985 | 5,220 | 4,910 | 4,985 | -25 | -0.5% | 62,100 |
| 2017/06/08 | 5,160 | 5,330 | 5,010 | 5,010 | +50 | +1% | 114,500 |
| 2017/06/07 | 5,200 | 5,270 | 4,850 | 4,960 | -220 | -4.2% | 110,300 |
| 2017/06/06 | 5,050 | 5,370 | 4,925 | 5,180 | -240 | -4.4% | 203,000 |
| 2017/06/05 | 5,140 | 5,450 | 4,700 | 5,420 | +670 | +14.1% | 302,500 |
| 2017/06/02 | 4,300 | 4,830 | 4,270 | 4,750 | +570 | +13.6% | 329,500 |
| 2017/06/01 | 3,850 | 4,190 | 3,845 | 4,180 | +450 | +12.1% | 195,600 |
| 2017/05/31 | 3,635 | 3,850 | 3,600 | 3,730 | +60 | +1.6% | 56,400 |
| 2017/05/30 | 3,790 | 3,895 | 3,610 | 3,670 | -165 | -4.3% | 91,500 |
| 2017/05/29 | 3,795 | 3,990 | 3,770 | 3,835 | +125 | +3.4% | 82,100 |
| 2017/05/26 | 3,600 | 3,745 | 3,485 | 3,710 | +100 | +2.8% | 71,500 |
| 2017/05/25 | 3,750 | 3,780 | 3,605 | 3,610 | -175 | -4.6% | 60,200 |
| 2017/05/24 | 3,860 | 3,985 | 3,680 | 3,785 | -15 | -0.4% | 106,500 |
| 2017/05/23 | 3,695 | 4,070 | 3,510 | 3,800 | +105 | +2.8% | 263,500 |
| 2017/05/22 | 4,150 | 4,380 | 3,500 | 3,695 | -105 | -2.8% | 296,300 |
| 2017/05/19 | 3,595 | 3,800 | 3,550 | 3,800 | +410 | +12.1% | 135,700 |
| 2017/05/18 | 3,120 | 3,520 | 3,105 | 3,390 | +130 | +4% | 168,000 |
| 2017/05/17 | 2,870 | 3,320 | 2,870 | 3,260 | +380 | +13.2% | 198,500 |
| 2017/05/16 | 2,802 | 2,979 | 2,800 | 2,880 | +50 | +1.8% | 82,100 |
| 2017/05/15 | 2,540 | 2,843 | 2,420 | 2,830 | +40 | +1.4% | 162,300 |
| 2017/05/12 | 2,800 | 2,900 | 2,760 | 2,790 | +10 | +0.4% | 85,900 |
| 2017/05/11 | 2,820 | 2,880 | 2,760 | 2,780 | -40 | -1.4% | 82,000 |
| 2017/05/10 | 2,600 | 2,849 | 2,580 | 2,820 | +176 | +6.7% | 134,200 |
| 2017/05/09 | 2,596 | 2,980 | 2,575 | 2,644 | +148 | +5.9% | 619,400 |
| 2017/05/08 | 2,323 | 2,580 | 2,305 | 2,496 | +204 | +8.9% | 133,100 |
| 2017/05/02 | 2,330 | 2,360 | 2,232 | 2,292 | -72 | -3% | 72,700 |
| 2017/05/01 | 2,540 | 2,540 | 2,221 | 2,364 | +274 | +13.1% | 339,200 |
| 2017/04/28 | 2,000 | 2,122 | 1,925 | 2,090 | +40 | +2% | 89,300 |
1801～
1850
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
