ＩＮＰＥＸ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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 547,000 | 547,000 | 532,000 | 534,000 | -16,000 | -2.9% | 6,917 |
| 2010/06/22 | 562,000 | 563,000 | 547,000 | 550,000 | -16,000 | -2.8% | 9,159 |
| 2010/06/21 | 569,000 | 569,000 | 557,000 | 566,000 | +6,000 | +1.1% | 7,210 |
| 2010/06/18 | 559,000 | 563,000 | 554,000 | 560,000 | -1,000 | -0.2% | 6,823 |
| 2010/06/17 | 564,000 | 567,000 | 558,000 | 561,000 | ±0 | ±0% | 9,966 |
| 2010/06/16 | 574,000 | 583,000 | 557,000 | 561,000 | -1,000 | -0.2% | 16,524 |
| 2010/06/15 | 557,000 | 567,000 | 555,000 | 562,000 | +7,000 | +1.3% | 7,408 |
| 2010/06/14 | 557,000 | 560,000 | 555,000 | 555,000 | +3,000 | +0.5% | 5,818 |
| 2010/06/11 | 574,000 | 574,000 | 551,000 | 552,000 | -3,000 | -0.5% | 13,087 |
| 2010/06/10 | 541,000 | 557,000 | 539,000 | 555,000 | +21,000 | +3.9% | 11,601 |
| 2010/06/09 | 545,000 | 545,000 | 529,000 | 534,000 | -8,000 | -1.5% | 7,293 |
| 2010/06/08 | 541,000 | 546,000 | 540,000 | 542,000 | +1,000 | +0.2% | 5,269 |
| 2010/06/07 | 547,000 | 552,000 | 540,000 | 541,000 | -36,000 | -6.2% | 10,639 |
| 2010/06/04 | 568,000 | 581,000 | 566,000 | 577,000 | +6,000 | +1.1% | 7,301 |
| 2010/06/03 | 566,000 | 573,000 | 559,000 | 571,000 | +18,000 | +3.3% | 8,948 |
| 2010/06/02 | 558,000 | 561,000 | 551,000 | 553,000 | -11,000 | -2% | 7,325 |
| 2010/06/01 | 569,000 | 571,000 | 556,000 | 564,000 | -8,000 | -1.4% | 6,901 |
| 2010/05/31 | 564,000 | 579,000 | 563,000 | 572,000 | +2,000 | +0.4% | 10,608 |
| 2010/05/28 | 567,000 | 578,000 | 563,000 | 570,000 | +23,000 | +4.2% | 16,150 |
| 2010/05/27 | 547,000 | 554,000 | 539,000 | 547,000 | -2,000 | -0.4% | 21,659 |
| 2010/05/26 | 559,000 | 563,000 | 545,000 | 549,000 | -5,000 | -0.9% | 11,528 |
| 2010/05/25 | 563,000 | 566,000 | 550,000 | 554,000 | -22,000 | -3.8% | 12,547 |
| 2010/05/24 | 572,000 | 582,000 | 566,000 | 576,000 | -6,000 | -1% | 11,702 |
| 2010/05/21 | 580,000 | 582,000 | 560,000 | 582,000 | -10,000 | -1.7% | 14,308 |
| 2010/05/20 | 592,000 | 604,000 | 587,000 | 592,000 | -10,000 | -1.7% | 12,892 |
| 2010/05/19 | 586,000 | 603,000 | 582,000 | 602,000 | +15,000 | +2.6% | 19,738 |
| 2010/05/18 | 592,000 | 597,000 | 583,000 | 587,000 | -15,000 | -2.5% | 15,422 |
| 2010/05/17 | 619,000 | 619,000 | 598,000 | 602,000 | -27,000 | -4.3% | 13,582 |
| 2010/05/14 | 635,000 | 638,000 | 625,000 | 629,000 | -16,000 | -2.5% | 11,591 |
| 2010/05/13 | 649,000 | 653,000 | 641,000 | 645,000 | -2,000 | -0.3% | 13,956 |
| 2010/05/12 | 646,000 | 653,000 | 640,000 | 647,000 | -1,000 | -0.2% | 5,878 |
| 2010/05/11 | 669,000 | 670,000 | 643,000 | 648,000 | -15,000 | -2.3% | 7,239 |
| 2010/05/10 | 636,000 | 668,000 | 634,000 | 663,000 | +22,000 | +3.4% | 8,967 |
| 2010/05/07 | 633,000 | 644,000 | 633,000 | 641,000 | -11,000 | -1.7% | 9,385 |
| 2010/05/06 | 650,000 | 658,000 | 644,000 | 652,000 | -15,000 | -2.2% | 8,128 |
| 2010/04/30 | 679,000 | 683,000 | 667,000 | 667,000 | -2,000 | -0.3% | 5,100 |
| 2010/04/28 | 678,000 | 680,000 | 664,000 | 669,000 | -21,000 | -3% | 9,330 |
| 2010/04/27 | 693,000 | 695,000 | 685,000 | 690,000 | -9,000 | -1.3% | 4,803 |
| 2010/04/26 | 700,000 | 702,000 | 696,000 | 699,000 | +6,000 | +0.9% | 3,163 |
| 2010/04/23 | 692,000 | 699,000 | 689,000 | 693,000 | +2,000 | +0.3% | 3,602 |
| 2010/04/22 | 695,000 | 695,000 | 685,000 | 691,000 | -2,000 | -0.3% | 3,363 |
| 2010/04/21 | 701,000 | 703,000 | 691,000 | 693,000 | +4,000 | +0.6% | 4,114 |
| 2010/04/20 | 687,000 | 696,000 | 686,000 | 689,000 | +1,000 | +0.1% | 3,990 |
| 2010/04/19 | 695,000 | 697,000 | 683,000 | 688,000 | -22,000 | -3.1% | 6,765 |
| 2010/04/16 | 707,000 | 710,000 | 702,000 | 710,000 | -2,000 | -0.3% | 4,468 |
| 2010/04/15 | 716,000 | 720,000 | 710,000 | 712,000 | +7,000 | +1% | 4,953 |
| 2010/04/14 | 711,000 | 714,000 | 704,000 | 705,000 | -5,000 | -0.7% | 4,572 |
| 2010/04/13 | 710,000 | 712,000 | 701,000 | 710,000 | -3,000 | -0.4% | 5,801 |
| 2010/04/12 | 725,000 | 725,000 | 712,000 | 713,000 | ±0 | ±0% | 4,792 |
| 2010/04/09 | 705,000 | 718,000 | 704,000 | 713,000 | -5,000 | -0.7% | 7,796 |
3401～
3450
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「ＩＮＰＥＸ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＮＰＥＸ | 234,900円 | +0.6% | -1.0% | 3.24% | 8.21倍 | 0.70倍 |
|
原油・ガス開発生産国内最大手。政府が黄金株保有。豪州でＬＮＧ案件（イクシス）を操業 |
| 石油資源 | 662,000円 | +16.4% | -19.3% | 3.78% | 8.13倍 | 0.69倍 |
|
原油・ガス開発専業。国内の天然ガス田操業が基盤。カナダ・重質油事業は売却。再エネにも注力 |
| Ｋ＆Ｏエナジー | 333,000円 | -4.3% | -27.9% | 1.20% | 19.30倍 | 0.99倍 |
|
持株会社。天然ガス開発から都市ガス供給まで一貫。輸出柱のヨウ素の生産・販売でも世界有数 |
| 住石ＨＤ | 155,400円 | -43.6% | +117.8% | 3.86% | 10.76倍 | 3.22倍 |
|
住友石炭鉱業が母体。国内炭撤退、豪州炭鉱からの配当金が利益柱。人工ダイヤ、採石にも展開 |
| 日鉄鉱 | 501,000円 | +8.7% | -32.0% | 3.21% | 12.44倍 | 0.59倍 |
|
日本製鉄系。石灰石、銅精鉱、電気銅主力。機械、環境、不動産も。チリ銅鉱山など海外採鉱拡大 |
市場注目の銘柄
チャート関連のコラム
