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 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 3,106 | 3,145 | 3,091 | 3,127 | +31 | +1% | 3,752,900 |
| 2025/12/29 | 3,122 | 3,125 | 3,084 | 3,096 | -49 | -1.6% | 4,565,200 |
| 2025/12/26 | 3,158 | 3,163 | 3,140 | 3,145 | -13 | -0.4% | 4,446,900 |
| 2025/12/25 | 3,176 | 3,177 | 3,148 | 3,158 | -12 | -0.4% | 2,652,700 |
| 2025/12/24 | 3,180 | 3,198 | 3,150 | 3,170 | -29 | -0.9% | 3,513,500 |
| 2025/12/23 | 3,247 | 3,260 | 3,199 | 3,199 | +6 | +0.2% | 4,210,400 |
| 2025/12/22 | 3,194 | 3,207 | 3,178 | 3,193 | +43 | +1.4% | 3,606,500 |
| 2025/12/19 | 3,109 | 3,175 | 3,107 | 3,150 | +35 | +1.1% | 7,547,800 |
| 2025/12/18 | 3,167 | 3,174 | 3,108 | 3,115 | +10 | +0.3% | 5,494,200 |
| 2025/12/17 | 3,070 | 3,120 | 3,052 | 3,105 | -16 | -0.5% | 4,639,100 |
| 2025/12/16 | 3,196 | 3,206 | 3,121 | 3,121 | -105 | -3.3% | 6,111,200 |
| 2025/12/15 | 3,217 | 3,229 | 3,197 | 3,226 | +42 | +1.3% | 2,892,000 |
| 2025/12/12 | 3,193 | 3,211 | 3,177 | 3,184 | -23 | -0.7% | 5,039,300 |
| 2025/12/11 | 3,237 | 3,251 | 3,206 | 3,207 | -10 | -0.3% | 2,975,200 |
| 2025/12/10 | 3,249 | 3,265 | 3,188 | 3,217 | +18 | +0.6% | 3,868,700 |
| 2025/12/09 | 3,177 | 3,212 | 3,175 | 3,199 | -10 | -0.3% | 3,528,600 |
| 2025/12/08 | 3,203 | 3,217 | 3,180 | 3,209 | +36 | +1.1% | 2,938,200 |
| 2025/12/05 | 3,210 | 3,213 | 3,173 | 3,173 | -37 | -1.2% | 5,027,200 |
| 2025/12/04 | 3,194 | 3,210 | 3,166 | 3,210 | +77 | +2.5% | 4,200,300 |
| 2025/12/03 | 3,174 | 3,201 | 3,133 | 3,133 | -39 | -1.2% | 5,051,300 |
| 2025/12/02 | 3,247 | 3,273 | 3,172 | 3,172 | -51 | -1.6% | 5,273,800 |
| 2025/12/01 | 3,300 | 3,314 | 3,182 | 3,223 | -108 | -3.2% | 8,160,400 |
| 2025/11/28 | 3,330 | 3,355 | 3,321 | 3,331 | +1 | ±0% | 4,049,400 |
| 2025/11/27 | 3,333 | 3,367 | 3,309 | 3,330 | +40 | +1.2% | 4,439,500 |
| 2025/11/26 | 3,220 | 3,314 | 3,217 | 3,290 | +75 | +2.3% | 6,503,900 |
| 2025/11/25 | 3,200 | 3,219 | 3,168 | 3,215 | +45 | +1.4% | 5,154,200 |
| 2025/11/21 | 3,065 | 3,170 | 3,062 | 3,170 | +35 | +1.1% | 8,799,300 |
| 2025/11/20 | 3,110 | 3,164 | 3,105 | 3,135 | +60 | +2% | 4,119,500 |
| 2025/11/19 | 3,108 | 3,130 | 3,057 | 3,075 | -5 | -0.2% | 5,630,300 |
| 2025/11/18 | 3,130 | 3,198 | 3,080 | 3,080 | -97 | -3.1% | 5,946,900 |
| 2025/11/17 | 3,175 | 3,212 | 3,150 | 3,177 | +2 | +0.1% | 5,584,600 |
| 2025/11/14 | 3,181 | 3,203 | 3,105 | 3,175 | +159 | +5.3% | 8,507,500 |
| 2025/11/13 | 2,999.5 | 3,043 | 2,987 | 3,016 | -4 | -0.1% | 5,259,000 |
| 2025/11/12 | 2,992 | 3,053 | 2,986.5 | 3,020 | +56 | +1.9% | 4,828,300 |
| 2025/11/11 | 2,994 | 3,002 | 2,955.5 | 2,964 | -17 | -0.6% | 4,164,700 |
| 2025/11/10 | 2,951 | 2,981 | 2,951 | 2,981 | +85.5 | +3% | 3,898,300 |
| 2025/11/07 | 2,879.5 | 2,906.5 | 2,872 | 2,895.5 | -1 | ±0% | 3,328,900 |
| 2025/11/06 | 2,848 | 2,898.5 | 2,848 | 2,896.5 | +58 | +2% | 3,701,600 |
| 2025/11/05 | 2,849.5 | 2,855.5 | 2,758 | 2,838.5 | -32.5 | -1.1% | 6,344,900 |
| 2025/11/04 | 2,843.5 | 2,895.5 | 2,836.5 | 2,871 | +30 | +1.1% | 4,898,000 |
| 2025/10/31 | 2,870 | 2,871.5 | 2,813.5 | 2,841 | -13 | -0.5% | 5,062,000 |
| 2025/10/30 | 2,812.5 | 2,858 | 2,807.5 | 2,854 | +67 | +2.4% | 4,928,200 |
| 2025/10/29 | 2,844.5 | 2,848 | 2,787 | 2,787 | -46 | -1.6% | 4,224,900 |
| 2025/10/28 | 2,897 | 2,913 | 2,819 | 2,833 | -63 | -2.2% | 4,464,400 |
| 2025/10/27 | 2,845 | 2,905 | 2,828 | 2,896 | +47 | +1.6% | 6,034,100 |
| 2025/10/24 | 2,811 | 2,849 | 2,806 | 2,849 | +50.5 | +1.8% | 5,171,200 |
| 2025/10/23 | 2,746.5 | 2,809 | 2,737.5 | 2,798.5 | +71 | +2.6% | 6,239,300 |
| 2025/10/22 | 2,684 | 2,733.5 | 2,679 | 2,727.5 | +33 | +1.2% | 4,469,400 |
| 2025/10/21 | 2,731 | 2,742 | 2,687.5 | 2,694.5 | -11.5 | -0.4% | 3,269,000 |
| 2025/10/20 | 2,689.5 | 2,706 | 2,666.5 | 2,706 | +52.5 | +2% | 3,384,300 |
1～
50
件表示中 / 3855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 | 312,700円 | -11.7% | -9.9% | 3.20% | 9.43倍 | 0.80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 | 157,000円 | -14.4% | -31.5% | 2.55% | 11.16倍 | 0.74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 | 223,700円 | -0.4% | +24.2% | 2.16% | 18.53倍 | 1.19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 | 382,000円 | -1.9% | +1.7% | 1.31% | 14.16倍 | 1.01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 | 53,000円 | -5.5% | -66.0% | 2.83% | 19.81倍 | 1.15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
