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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,553 | 1,561 | 1,538 | 1,556 | +12 | +0.8% | 8,463,500 |
| 2022/09/02 | 1,544 | 1,560 | 1,511 | 1,544 | -13 | -0.8% | 13,329,500 |
| 2022/09/01 | 1,588 | 1,597 | 1,557 | 1,557 | -47 | -2.9% | 13,334,800 |
| 2022/08/31 | 1,612 | 1,617 | 1,581 | 1,604 | -59 | -3.5% | 17,590,800 |
| 2022/08/30 | 1,630 | 1,675 | 1,627 | 1,663 | +69 | +4.3% | 16,974,300 |
| 2022/08/29 | 1,570 | 1,598 | 1,570 | 1,594 | +11 | +0.7% | 11,192,400 |
| 2022/08/26 | 1,580 | 1,609 | 1,577 | 1,583 | -13 | -0.8% | 9,212,000 |
| 2022/08/25 | 1,602 | 1,611 | 1,579 | 1,596 | +1 | +0.1% | 9,632,200 |
| 2022/08/24 | 1,627 | 1,649 | 1,591 | 1,595 | +27 | +1.7% | 17,641,600 |
| 2022/08/23 | 1,573 | 1,608 | 1,564 | 1,568 | +30 | +2% | 22,090,600 |
| 2022/08/22 | 1,500 | 1,552 | 1,498 | 1,538 | +45 | +3% | 14,723,700 |
| 2022/08/19 | 1,490 | 1,500 | 1,484 | 1,493 | +15 | +1% | 10,795,500 |
| 2022/08/18 | 1,482 | 1,492 | 1,473 | 1,478 | +9 | +0.6% | 8,158,200 |
| 2022/08/17 | 1,457 | 1,473 | 1,446 | 1,469 | +3 | +0.2% | 9,828,000 |
| 2022/08/16 | 1,461 | 1,473 | 1,454 | 1,466 | -25 | -1.7% | 9,806,800 |
| 2022/08/15 | 1,481 | 1,501 | 1,473 | 1,491 | -22 | -1.5% | 8,301,800 |
| 2022/08/12 | 1,506 | 1,521 | 1,498 | 1,513 | +29 | +2% | 12,072,300 |
| 2022/08/10 | 1,500 | 1,506 | 1,469 | 1,484 | -10 | -0.7% | 12,836,000 |
| 2022/08/09 | 1,550 | 1,551 | 1,492 | 1,494 | +23 | +1.6% | 25,922,800 |
| 2022/08/08 | 1,422 | 1,481 | 1,422 | 1,471 | +66 | +4.7% | 12,394,400 |
| 2022/08/05 | 1,356 | 1,413 | 1,354 | 1,405 | -10 | -0.7% | 10,967,400 |
| 2022/08/04 | 1,440 | 1,448 | 1,415 | 1,415 | -66 | -4.5% | 11,498,100 |
| 2022/08/03 | 1,470 | 1,485 | 1,466 | 1,481 | +15 | +1% | 6,201,900 |
| 2022/08/02 | 1,455 | 1,476 | 1,455 | 1,466 | -40 | -2.7% | 7,331,600 |
| 2022/08/01 | 1,520 | 1,523 | 1,498 | 1,506 | -2 | -0.1% | 7,338,900 |
| 2022/07/29 | 1,502 | 1,529 | 1,498 | 1,508 | +10 | +0.7% | 10,689,800 |
| 2022/07/28 | 1,471 | 1,505 | 1,458 | 1,498 | +55 | +3.8% | 20,221,000 |
| 2022/07/27 | 1,447 | 1,456 | 1,426 | 1,443 | +3 | +0.2% | 5,661,900 |
| 2022/07/26 | 1,424 | 1,447 | 1,418 | 1,440 | +46 | +3.3% | 9,379,700 |
| 2022/07/25 | 1,385 | 1,407 | 1,382 | 1,394 | -6 | -0.4% | 5,000,800 |
| 2022/07/22 | 1,400 | 1,410 | 1,390 | 1,400 | -16 | -1.1% | 7,050,800 |
| 2022/07/21 | 1,435 | 1,441 | 1,415 | 1,416 | -6 | -0.4% | 6,338,700 |
| 2022/07/20 | 1,433 | 1,433 | 1,412 | 1,422 | +13 | +0.9% | 7,616,100 |
| 2022/07/19 | 1,405 | 1,422 | 1,393 | 1,409 | +63 | +4.7% | 11,126,800 |
| 2022/07/15 | 1,375 | 1,375 | 1,338 | 1,346 | -33 | -2.4% | 9,386,000 |
| 2022/07/14 | 1,354 | 1,385 | 1,347 | 1,379 | +13 | +1% | 8,977,800 |
| 2022/07/13 | 1,330 | 1,374 | 1,327 | 1,366 | -23 | -1.7% | 11,148,900 |
| 2022/07/12 | 1,385 | 1,401 | 1,363 | 1,389 | -15 | -1.1% | 10,549,000 |
| 2022/07/11 | 1,415 | 1,435 | 1,401 | 1,404 | +30 | +2.2% | 9,373,700 |
| 2022/07/08 | 1,368 | 1,403 | 1,356 | 1,374 | +36 | +2.7% | 17,505,000 |
| 2022/07/07 | 1,327 | 1,343 | 1,293 | 1,338 | +5 | +0.4% | 19,518,000 |
| 2022/07/06 | 1,377 | 1,400 | 1,327 | 1,333 | -149 | -10.1% | 24,720,800 |
| 2022/07/05 | 1,474 | 1,491 | 1,456 | 1,482 | +32 | +2.2% | 10,991,900 |
| 2022/07/04 | 1,434 | 1,454 | 1,415 | 1,450 | +41 | +2.9% | 10,309,700 |
| 2022/07/01 | 1,440 | 1,442 | 1,404 | 1,409 | -61 | -4.1% | 15,833,100 |
| 2022/06/30 | 1,485 | 1,493 | 1,459 | 1,470 | -55 | -3.6% | 12,003,900 |
| 2022/06/29 | 1,578 | 1,608 | 1,520 | 1,525 | -44 | -2.8% | 19,348,400 |
| 2022/06/28 | 1,550 | 1,571 | 1,532 | 1,569 | +73 | +4.9% | 20,126,800 |
| 2022/06/27 | 1,477 | 1,500 | 1,452 | 1,496 | +54 | +3.7% | 11,732,500 |
| 2022/06/24 | 1,428 | 1,453 | 1,421 | 1,442 | -5 | -0.3% | 13,660,200 |
651～
700
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 | 181,100円 | -6.5% | -10.9% | 4.97% | 6.57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 | 105,100円 | +19.4% | -6.7% | 5.23% | 3.31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 | 631,000円 | +16.3% | -4.6% | 3.42% | 11.68倍 | 0.69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 | 283,600円 | -0.6% | -12.5% | 1.69% | 12.20倍 | 0.78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 | 70,500円 | -34.5% | -42.0% | 4.26% | 10.28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
