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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,535 | 1,545 | 1,526 | 1,529 | -5 | -0.3% | 6,823,100 |
| 2022/11/17 | 1,547 | 1,567 | 1,534 | 1,534 | -23 | -1.5% | 7,790,800 |
| 2022/11/16 | 1,557 | 1,571 | 1,549 | 1,557 | +30 | +2% | 7,407,500 |
| 2022/11/15 | 1,529 | 1,543 | 1,524 | 1,527 | -18 | -1.2% | 8,328,200 |
| 2022/11/14 | 1,581 | 1,582 | 1,545 | 1,545 | -24 | -1.5% | 8,157,300 |
| 2022/11/11 | 1,576 | 1,584 | 1,547 | 1,569 | +8 | +0.5% | 9,854,100 |
| 2022/11/10 | 1,556 | 1,568 | 1,542 | 1,561 | -35 | -2.2% | 10,985,600 |
| 2022/11/09 | 1,598 | 1,615 | 1,570 | 1,596 | -49 | -3% | 13,338,500 |
| 2022/11/08 | 1,623 | 1,647 | 1,612 | 1,645 | +34 | +2.1% | 11,464,700 |
| 2022/11/07 | 1,616 | 1,621 | 1,598 | 1,611 | +22 | +1.4% | 11,138,600 |
| 2022/11/04 | 1,600 | 1,604 | 1,568 | 1,589 | -1 | -0.1% | 8,912,600 |
| 2022/11/02 | 1,556 | 1,600 | 1,555 | 1,590 | +45 | +2.9% | 10,395,300 |
| 2022/11/01 | 1,526 | 1,545 | 1,523 | 1,545 | +27 | +1.8% | 6,923,100 |
| 2022/10/31 | 1,497 | 1,523 | 1,492 | 1,518 | +22 | +1.5% | 6,101,100 |
| 2022/10/28 | 1,508 | 1,512 | 1,495 | 1,496 | -17 | -1.1% | 12,826,200 |
| 2022/10/27 | 1,507 | 1,524 | 1,503 | 1,513 | +23 | +1.5% | 8,142,800 |
| 2022/10/26 | 1,499 | 1,501 | 1,486 | 1,490 | -14 | -0.9% | 7,557,600 |
| 2022/10/25 | 1,483 | 1,513 | 1,475 | 1,504 | +20 | +1.3% | 6,348,000 |
| 2022/10/24 | 1,493 | 1,496 | 1,483 | 1,484 | +1 | +0.1% | 5,691,700 |
| 2022/10/21 | 1,474 | 1,489 | 1,474 | 1,483 | ±0 | ±0% | 5,200,000 |
| 2022/10/20 | 1,471 | 1,492 | 1,464 | 1,483 | +26 | +1.8% | 9,483,200 |
| 2022/10/19 | 1,466 | 1,467 | 1,447 | 1,457 | -13 | -0.9% | 8,132,200 |
| 2022/10/18 | 1,466 | 1,474 | 1,452 | 1,470 | -2 | -0.1% | 9,515,000 |
| 2022/10/17 | 1,471 | 1,476 | 1,455 | 1,472 | -34 | -2.3% | 9,311,700 |
| 2022/10/14 | 1,516 | 1,519 | 1,499 | 1,506 | +20 | +1.3% | 8,438,600 |
| 2022/10/13 | 1,486 | 1,492 | 1,475 | 1,486 | +16 | +1.1% | 8,527,500 |
| 2022/10/12 | 1,475 | 1,480 | 1,457 | 1,470 | -24 | -1.6% | 9,099,500 |
| 2022/10/11 | 1,503 | 1,523 | 1,492 | 1,494 | -6 | -0.4% | 9,135,200 |
| 2022/10/07 | 1,527 | 1,532 | 1,500 | 1,500 | -17 | -1.1% | 10,354,200 |
| 2022/10/06 | 1,517 | 1,547 | 1,507 | 1,517 | +30 | +2% | 12,770,700 |
| 2022/10/05 | 1,497 | 1,502 | 1,479 | 1,487 | +12 | +0.8% | 11,614,700 |
| 2022/10/04 | 1,439 | 1,477 | 1,437 | 1,475 | +75 | +5.4% | 13,203,800 |
| 2022/10/03 | 1,362 | 1,402 | 1,358 | 1,400 | +41 | +3% | 11,238,400 |
| 2022/09/30 | 1,366 | 1,370 | 1,348 | 1,359 | -7 | -0.5% | 9,871,300 |
| 2022/09/29 | 1,363 | 1,376 | 1,346 | 1,366 | +33 | +2.5% | 12,078,000 |
| 2022/09/28 | 1,360 | 1,383 | 1,324 | 1,333 | -15 | -1.1% | 14,780,600 |
| 2022/09/27 | 1,332 | 1,381 | 1,318 | 1,348 | -12 | -0.9% | 12,644,800 |
| 2022/09/26 | 1,451 | 1,459 | 1,359 | 1,360 | -149 | -9.9% | 19,341,500 |
| 2022/09/22 | 1,485 | 1,510 | 1,476 | 1,509 | +2 | +0.1% | 8,250,300 |
| 2022/09/21 | 1,507 | 1,527 | 1,504 | 1,507 | ±0 | ±0% | 7,631,800 |
| 2022/09/20 | 1,511 | 1,534 | 1,506 | 1,507 | -1 | -0.1% | 6,961,900 |
| 2022/09/16 | 1,504 | 1,511 | 1,496 | 1,508 | -28 | -1.8% | 10,340,300 |
| 2022/09/15 | 1,545 | 1,549 | 1,526 | 1,536 | +16 | +1.1% | 8,472,200 |
| 2022/09/14 | 1,506 | 1,534 | 1,499 | 1,520 | +5 | +0.3% | 10,924,800 |
| 2022/09/13 | 1,520 | 1,526 | 1,505 | 1,515 | +22 | +1.5% | 7,293,000 |
| 2022/09/12 | 1,518 | 1,525 | 1,486 | 1,493 | -15 | -1% | 10,010,200 |
| 2022/09/09 | 1,491 | 1,509 | 1,486 | 1,508 | +17 | +1.1% | 11,724,300 |
| 2022/09/08 | 1,451 | 1,501 | 1,449 | 1,491 | -9 | -0.6% | 14,326,800 |
| 2022/09/07 | 1,497 | 1,510 | 1,484 | 1,500 | -44 | -2.8% | 12,838,000 |
| 2022/09/06 | 1,569 | 1,573 | 1,543 | 1,544 | -12 | -0.8% | 9,773,400 |
601～
650
件表示中 / 3692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 | 182,400円 | -6.5% | -10.9% | 4.93% | 6.62倍 | 0.45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 | 104,700円 | +19.4% | -6.7% | 5.25% | 3.30倍 | 0.53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 | 625,000円 | +16.3% | -4.6% | 3.46% | 11.57倍 | 0.68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 |
| Ｋ＆Ｏエナジー | 271,700円 | -0.6% | -12.5% | 1.77% | 11.69倍 | 0.75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 | 70,600円 | -34.5% | -42.0% | 4.25% | 10.29倍 | 1.61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
