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 |
|---|---|---|---|---|---|---|---|
| 2026/10/26 | 4,000 | 4,078 | 3,999 | 4,049 | +189 | +4.9% | 6,482,200 |
| 2026/10/23 | 3,897 | 3,908 | 3,799 | 3,860 | -57 | -1.5% | 5,536,100 |
| 2026/10/22 | 3,795 | 3,917 | 3,784 | 3,917 | +117 | +3.1% | 4,634,800 |
| 2026/10/21 | 3,771 | 3,825 | 3,751 | 3,800 | -23 | -0.6% | 3,586,800 |
| 2026/10/20 | 3,807 | 3,839 | 3,794 | 3,823 | +17 | +0.4% | 4,867,400 |
| 2026/10/19 | 3,700 | 3,806 | 3,700 | 3,806 | +136 | +3.7% | 5,256,300 |
| 2026/10/16 | 3,623 | 3,689 | 3,621 | 3,670 | +31 | +0.9% | 3,292,500 |
| 2026/10/15 | 3,700 | 3,721 | 3,602 | 3,639 | -112 | -3% | 5,929,200 |
| 2026/10/14 | 3,760 | 3,786 | 3,727 | 3,751 | +21 | +0.6% | 4,084,800 |
| 2026/10/13 | 3,705 | 3,730 | 3,679 | 3,730 | +90 | +2.5% | 5,270,900 |
| 2026/10/09 | 3,695 | 3,739 | 3,632 | 3,640 | +15 | +0.4% | 4,324,700 |
| 2026/10/08 | 3,625 | 3,648 | 3,527 | 3,625 | -23 | -0.6% | 5,163,100 |
| 2026/10/07 | 3,691 | 3,709 | 3,648 | 3,648 | -50 | -1.4% | 4,466,000 |
| 2026/10/06 | 3,683 | 3,716 | 3,678 | 3,698 | +37 | +1% | 4,560,200 |
| 2026/10/05 | 3,658 | 3,676 | 3,642 | 3,661 | -35 | -0.9% | 3,913,900 |
| 2026/10/02 | 3,676 | 3,729 | 3,659 | 3,696 | +85 | +2.4% | 5,593,300 |
| 2026/10/01 | 3,630 | 3,657 | 3,611 | 3,611 | -56 | -1.5% | 5,209,000 |
| 2026/09/30 | 3,656 | 3,702 | 3,627 | 3,667 | -4 | -0.1% | 6,458,000 |
| 2026/09/29 | 3,729 | 3,729 | 3,671 | 3,671 | -144 | -3.8% | 5,523,100 |
| 2026/09/28 | 3,822 | 3,846 | 3,780 | 3,815 | -42 | -1.1% | 5,385,800 |
| 2026/09/25 | 3,898 | 3,917 | 3,853 | 3,857 | +23 | +0.6% | 4,263,800 |
| 2026/09/24 | 3,912 | 3,919 | 3,834 | 3,834 | -79 | -2% | 5,079,700 |
| 2026/09/18 | 3,903 | 3,948 | 3,900 | 3,913 | -16 | -0.4% | 5,445,900 |
| 2026/09/17 | 3,939 | 4,028 | 3,916 | 3,929 | -131 | -3.2% | 4,688,900 |
| 2026/09/16 | 4,006 | 4,092 | 4,001 | 4,060 | +124 | +3.2% | 6,364,000 |
| 2026/09/15 | 3,932 | 3,967 | 3,920 | 3,936 | -44 | -1.1% | 3,860,300 |
| 2026/09/14 | 4,047 | 4,081 | 3,944 | 3,980 | +50 | +1.3% | 6,083,800 |
| 2026/09/11 | 3,947 | 4,008 | 3,903 | 3,930 | +53 | +1.4% | 9,572,900 |
| 2026/09/10 | 3,940 | 3,986 | 3,877 | 3,877 | -35 | -0.9% | 6,720,500 |
| 2026/09/09 | 3,941 | 3,968 | 3,894 | 3,912 | +80 | +2.1% | 6,057,700 |
| 2026/09/08 | 3,780 | 3,867 | 3,727 | 3,832 | +44 | +1.2% | 4,529,300 |
| 2026/09/07 | 3,791 | 3,847 | 3,781 | 3,788 | +8 | +0.2% | 4,789,000 |
| 2026/09/04 | 3,925 | 3,929 | 3,780 | 3,780 | -109 | -2.8% | 5,239,700 |
| 2026/09/03 | 3,942 | 4,022 | 3,884 | 3,889 | -162 | -4% | 6,821,400 |
| 2026/09/02 | 4,153 | 4,212 | 4,024 | 4,051 | -61 | -1.5% | 6,953,700 |
| 2026/09/01 | 3,974 | 4,112 | 3,965 | 4,112 | +155 | +3.9% | 5,205,900 |
| 2026/08/31 | 3,928 | 3,978 | 3,898 | 3,957 | +81 | +2.1% | 5,430,700 |
| 2026/08/28 | 3,859 | 3,924 | 3,850 | 3,876 | +20 | +0.5% | 3,123,500 |
| 2026/08/27 | 3,900 | 3,907 | 3,856 | 3,856 | +19 | +0.5% | 3,207,400 |
| 2026/08/26 | 3,830 | 3,868 | 3,807 | 3,837 | -41 | -1.1% | 4,554,200 |
| 2026/08/25 | 3,905 | 3,954 | 3,878 | 3,878 | -11 | -0.3% | 3,368,200 |
| 2026/08/24 | 3,911 | 3,925 | 3,838 | 3,889 | -65 | -1.6% | 3,653,900 |
| 2026/08/21 | 3,905 | 3,954 | 3,879 | 3,954 | +85 | +2.2% | 4,071,700 |
| 2026/08/20 | 3,860 | 3,912 | 3,858 | 3,869 | +9 | +0.2% | 3,378,300 |
| 2026/08/19 | 3,877 | 3,888 | 3,801 | 3,860 | -40 | -1% | 6,431,100 |
| 2026/08/18 | 3,826 | 3,900 | 3,819 | 3,900 | +125 | +3.3% | 4,635,200 |
| 2026/08/17 | 3,846 | 3,868 | 3,745 | 3,775 | -7 | -0.2% | 4,055,500 |
| 2026/08/14 | 3,673 | 3,789 | 3,661 | 3,782 | +82 | +2.2% | 4,479,400 |
| 2026/08/13 | 3,730 | 3,758 | 3,662 | 3,700 | -17 | -0.5% | 4,759,400 |
| 2026/08/12 | 3,757 | 3,789 | 3,706 | 3,717 | +105 | +2.9% | 7,656,300 |
1～
50
件表示中 / 4052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 | 404,900円 | -1.9% | +8.9% | 2.77% | 9.13倍 | 0.91倍 |
|
原油ガス開発最大手。豪イクシスＬＮＧが柱。インドネシア大型案件準備。政府が黄金株保有 |
| 石油資源 | 176,300円 | -7.7% | -25.3% | 2.55% | 6.94倍 | 0.72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 |
| 日鉄鉱 | 270,500円 | +10.9% | -43.1% | 2.29% | 17.25倍 | 1.32倍 |
|
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、日鉄が源流 |
| Ｋ＆Ｏエナジー | 186,500円 | +9.4% | -6.8% | 2.36% | 14.65倍 | 0.90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・販売で世界有数 |
| 住石ＨＤ | 59,400円 | +8.8% | -17.7% | 3.37% | 16.48倍 | 1.19倍 |
|
住友石炭が母体。国内炭撤退、豪州炭鉱の配当金が利益柱。医療・建設コンサルの麻生が親会社 |
市場注目の銘柄
チャート関連のコラム
