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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,130 | 3,175 | 3,130 | 3,160 | +40 | +1.3% | 11,900 |
| 2024/04/11 | 3,135 | 3,150 | 3,110 | 3,120 | -45 | -1.4% | 6,300 |
| 2024/04/10 | 3,175 | 3,210 | 3,150 | 3,165 | -10 | -0.3% | 8,200 |
| 2024/04/09 | 3,070 | 3,175 | 3,070 | 3,175 | +145 | +4.8% | 19,800 |
| 2024/04/08 | 3,095 | 3,135 | 3,005 | 3,030 | -35 | -1.1% | 32,700 |
| 2024/04/05 | 3,025 | 3,110 | 3,025 | 3,065 | -95 | -3% | 13,400 |
| 2024/04/04 | 3,150 | 3,205 | 3,115 | 3,160 | +55 | +1.8% | 18,500 |
| 2024/04/03 | 3,050 | 3,150 | 3,030 | 3,105 | -25 | -0.8% | 27,000 |
| 2024/04/02 | 3,180 | 3,180 | 3,110 | 3,130 | -20 | -0.6% | 16,200 |
| 2024/04/01 | 3,275 | 3,365 | 3,135 | 3,150 | -105 | -3.2% | 26,000 |
| 2024/03/29 | 3,325 | 3,325 | 3,210 | 3,255 | -55 | -1.7% | 28,100 |
| 2024/03/28 | 3,240 | 3,345 | 3,175 | 3,310 | -70 | -2.1% | 25,100 |
| 2024/03/27 | 3,350 | 3,380 | 3,300 | 3,380 | +30 | +0.9% | 19,700 |
| 2024/03/26 | 3,330 | 3,455 | 3,330 | 3,350 | +20 | +0.6% | 20,800 |
| 2024/03/25 | 3,375 | 3,420 | 3,330 | 3,330 | -30 | -0.9% | 22,500 |
| 2024/03/22 | 3,395 | 3,450 | 3,305 | 3,360 | -20 | -0.6% | 26,700 |
| 2024/03/21 | 3,400 | 3,410 | 3,345 | 3,380 | +95 | +2.9% | 24,700 |
| 2024/03/19 | 3,200 | 3,285 | 3,190 | 3,285 | +40 | +1.2% | 31,800 |
| 2024/03/18 | 3,085 | 3,250 | 3,085 | 3,245 | +20 | +0.6% | 43,000 |
| 2024/03/15 | 3,330 | 3,350 | 3,220 | 3,225 | -140 | -4.2% | 34,800 |
| 2024/03/14 | 3,380 | 3,445 | 3,355 | 3,365 | -85 | -2.5% | 26,900 |
| 2024/03/13 | 3,595 | 3,595 | 3,380 | 3,450 | +25 | +0.7% | 28,600 |
| 2024/03/12 | 3,340 | 3,485 | 3,340 | 3,425 | +50 | +1.5% | 29,400 |
| 2024/03/11 | 3,355 | 3,465 | 3,325 | 3,375 | -155 | -4.4% | 50,000 |
| 2024/03/08 | 3,625 | 3,695 | 3,515 | 3,530 | -90 | -2.5% | 52,900 |
| 2024/03/07 | 3,700 | 3,765 | 3,585 | 3,620 | +90 | +2.5% | 73,200 |
| 2024/03/06 | 3,455 | 3,530 | 3,405 | 3,530 | +5 | +0.1% | 43,700 |
| 2024/03/05 | 3,415 | 3,530 | 3,400 | 3,525 | +40 | +1.1% | 66,100 |
| 2024/03/04 | 3,300 | 3,485 | 3,290 | 3,485 | +255 | +7.9% | 83,200 |
| 2024/03/01 | 3,200 | 3,280 | 3,180 | 3,230 | +30 | +0.9% | 28,900 |
| 2024/02/29 | 3,245 | 3,255 | 3,195 | 3,200 | -55 | -1.7% | 38,800 |
| 2024/02/28 | 3,135 | 3,270 | 3,110 | 3,255 | +125 | +4% | 58,900 |
| 2024/02/27 | 3,150 | 3,170 | 3,080 | 3,130 | -10 | -0.3% | 30,000 |
| 2024/02/26 | 3,160 | 3,160 | 3,095 | 3,140 | ±0 | ±0% | 44,900 |
| 2024/02/22 | 3,050 | 3,165 | 3,005 | 3,140 | +232 | +8% | 72,300 |
| 2024/02/21 | 2,905 | 2,970 | 2,869 | 2,908 | -26 | -0.9% | 20,400 |
| 2024/02/20 | 2,971 | 3,020 | 2,921 | 2,934 | -51 | -1.7% | 22,900 |
| 2024/02/19 | 3,035 | 3,060 | 2,960 | 2,985 | -2 | -0.1% | 46,500 |
| 2024/02/16 | 3,000 | 3,010 | 2,920 | 2,987 | +4 | +0.1% | 49,600 |
| 2024/02/15 | 2,933 | 3,030 | 2,906 | 2,983 | +77 | +2.6% | 55,000 |
| 2024/02/14 | 2,835 | 2,999 | 2,716 | 2,906 | +76 | +2.7% | 104,100 |
| 2024/02/13 | 2,731 | 2,869 | 2,730 | 2,830 | +181 | +6.8% | 100,000 |
| 2024/02/09 | 2,648 | 2,660 | 2,625 | 2,649 | +18 | +0.7% | 14,600 |
| 2024/02/08 | 2,636 | 2,670 | 2,608 | 2,631 | +6 | +0.2% | 16,700 |
| 2024/02/07 | 2,621 | 2,630 | 2,602 | 2,625 | -19 | -0.7% | 8,400 |
| 2024/02/06 | 2,583 | 2,646 | 2,579 | 2,644 | +59 | +2.3% | 10,700 |
| 2024/02/05 | 2,554 | 2,608 | 2,554 | 2,585 | +33 | +1.3% | 30,900 |
| 2024/02/02 | 2,570 | 2,595 | 2,552 | 2,552 | -28 | -1.1% | 19,500 |
| 2024/02/01 | 2,601 | 2,610 | 2,557 | 2,580 | -60 | -2.3% | 12,900 |
| 2024/01/31 | 2,613 | 2,644 | 2,611 | 2,640 | -13 | -0.5% | 14,400 |
151～
200
件表示中 / 3585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 | 218,200円 | +12.3% | +27.8% | 4.54% | 7.41倍 | 0.68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 |
| オータケ | 184,300円 | +2.4% | +3.0% | 1.90% | 9.25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 |
| 久 世 | 168,000円 | +3.9% | -25.2% | 0.89% | 5.98倍 | 1.07倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| ポエック | 166,400円 | +25.4% | +132.6% | 4.21% | 12.89倍 | 1.88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 | 50,400円 | +3.0% | +2.4% | 2.78% | 6.86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
