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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,404 | 2,405 | 2,372 | 2,402 | -23 | -0.9% | 7,500 |
| 2024/08/20 | 2,420 | 2,441 | 2,404 | 2,425 | +35 | +1.5% | 13,400 |
| 2024/08/19 | 2,444 | 2,470 | 2,390 | 2,390 | -74 | -3% | 23,500 |
| 2024/08/16 | 2,405 | 2,464 | 2,405 | 2,464 | +104 | +4.4% | 18,300 |
| 2024/08/15 | 2,319 | 2,417 | 2,319 | 2,360 | +20 | +0.9% | 13,200 |
| 2024/08/14 | 2,314 | 2,343 | 2,280 | 2,340 | +51 | +2.2% | 11,600 |
| 2024/08/13 | 2,229 | 2,305 | 2,210 | 2,289 | -9 | -0.4% | 44,400 |
| 2024/08/09 | 2,327 | 2,440 | 2,220 | 2,298 | +81 | +3.7% | 24,200 |
| 2024/08/08 | 2,260 | 2,279 | 2,210 | 2,217 | -61 | -2.7% | 38,000 |
| 2024/08/07 | 2,174 | 2,330 | 2,174 | 2,278 | +63 | +2.8% | 17,200 |
| 2024/08/06 | 2,113 | 2,299 | 2,113 | 2,215 | +193 | +9.5% | 52,800 |
| 2024/08/05 | 2,224 | 2,299 | 2,020 | 2,022 | -385 | -16% | 61,200 |
| 2024/08/02 | 2,525 | 2,525 | 2,403 | 2,407 | -240 | -9.1% | 47,000 |
| 2024/08/01 | 2,750 | 2,750 | 2,642 | 2,647 | -95 | -3.5% | 16,500 |
| 2024/07/31 | 2,656 | 2,751 | 2,628 | 2,742 | +57 | +2.1% | 20,500 |
| 2024/07/30 | 2,715 | 2,715 | 2,655 | 2,685 | -45 | -1.6% | 19,100 |
| 2024/07/29 | 2,701 | 2,740 | 2,676 | 2,730 | +63 | +2.4% | 14,100 |
| 2024/07/26 | 2,704 | 2,712 | 2,667 | 2,667 | -20 | -0.7% | 22,900 |
| 2024/07/25 | 2,700 | 2,712 | 2,649 | 2,687 | -63 | -2.3% | 42,800 |
| 2024/07/24 | 2,778 | 2,797 | 2,745 | 2,750 | -28 | -1% | 20,000 |
| 2024/07/23 | 2,800 | 2,815 | 2,765 | 2,778 | +8 | +0.3% | 8,200 |
| 2024/07/22 | 2,830 | 2,837 | 2,757 | 2,770 | -51 | -1.8% | 42,800 |
| 2024/07/19 | 2,805 | 2,872 | 2,805 | 2,821 | +21 | +0.8% | 24,600 |
| 2024/07/18 | 2,895 | 2,899 | 2,798 | 2,800 | -200 | -6.7% | 71,900 |
| 2024/07/17 | 3,035 | 3,050 | 2,906 | 3,000 | -35 | -1.2% | 59,000 |
| 2024/07/16 | 3,050 | 3,070 | 3,020 | 3,035 | +20 | +0.7% | 8,300 |
| 2024/07/12 | 3,005 | 3,045 | 2,995 | 3,015 | -10 | -0.3% | 14,600 |
| 2024/07/11 | 3,005 | 3,025 | 2,982 | 3,025 | +25 | +0.8% | 14,300 |
| 2024/07/10 | 3,050 | 3,060 | 2,995 | 3,000 | -50 | -1.6% | 26,600 |
| 2024/07/09 | 3,030 | 3,080 | 3,005 | 3,050 | ±0 | ±0% | 9,800 |
| 2024/07/08 | 2,992 | 3,050 | 2,992 | 3,050 | +63 | +2.1% | 17,300 |
| 2024/07/05 | 3,000 | 3,030 | 2,980 | 2,987 | -18 | -0.6% | 32,900 |
| 2024/07/04 | 3,015 | 3,035 | 3,005 | 3,005 | -20 | -0.7% | 14,700 |
| 2024/07/03 | 3,070 | 3,085 | 2,995 | 3,025 | -20 | -0.7% | 30,800 |
| 2024/07/02 | 3,135 | 3,145 | 3,035 | 3,045 | -75 | -2.4% | 40,100 |
| 2024/07/01 | 3,170 | 3,170 | 3,110 | 3,120 | -30 | -1% | 28,600 |
| 2024/06/28 | 3,160 | 3,190 | 3,140 | 3,150 | -10 | -0.3% | 11,500 |
| 2024/06/27 | 3,230 | 3,295 | 3,150 | 3,160 | -55 | -1.7% | 28,900 |
| 2024/06/26 | 3,155 | 3,230 | 3,150 | 3,215 | +60 | +1.9% | 32,200 |
| 2024/06/25 | 3,160 | 3,175 | 3,135 | 3,155 | ±0 | ±0% | 12,100 |
| 2024/06/24 | 3,150 | 3,190 | 3,145 | 3,155 | +5 | +0.2% | 14,700 |
| 2024/06/21 | 3,150 | 3,180 | 3,145 | 3,150 | ±0 | ±0% | 16,100 |
| 2024/06/20 | 3,150 | 3,180 | 3,105 | 3,150 | -10 | -0.3% | 29,100 |
| 2024/06/19 | 3,250 | 3,250 | 3,160 | 3,160 | -80 | -2.5% | 22,800 |
| 2024/06/18 | 3,210 | 3,240 | 3,185 | 3,240 | +60 | +1.9% | 13,900 |
| 2024/06/17 | 3,285 | 3,300 | 3,140 | 3,180 | -145 | -4.4% | 30,800 |
| 2024/06/14 | 3,240 | 3,330 | 3,240 | 3,325 | +110 | +3.4% | 22,300 |
| 2024/06/13 | 3,350 | 3,380 | 3,210 | 3,215 | -65 | -2% | 28,800 |
| 2024/06/12 | 3,340 | 3,340 | 3,250 | 3,280 | -50 | -1.5% | 38,500 |
| 2024/06/11 | 3,190 | 3,340 | 3,170 | 3,330 | +165 | +5.2% | 70,500 |
151～
200
件表示中 / 3673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 | 189,600円 | -8.8% | +22.0% | 5.22% | 6.91倍 | 0.59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約８割。自社開発強化、受託製造拡大 |
| キムラ | 45,000円 | +3.0% | +2.4% | 3.11% | 6.12倍 | 0.43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 |
| 協栄産 | 213,700円 | -6.0% | -36.7% | 5.15% | 5.36倍 | 0.36倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大、組み込み開発も |
| 万世電機 | 411,000円 | -10.1% | -34.6% | - | - | - |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| アイスコ | 172,000円 | +6.9% | +10.7% | 1.10% | 18.92倍 | 1.78倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
