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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 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 |
701～
750
件表示中 / 3767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 | 239,100円 | -12.0% | -12.8% | 4.18% | 7.74倍 | 0.62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 | 116,700円 | -15.2% | -38.8% | 3.43% | 9.05倍 | 0.57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 | 818,000円 | -10.6% | -19.6% | 2.24% | 17.88倍 | 0.91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 | 329,500円 | -1.9% | +1.7% | 1.52% | 12.21倍 | 0.87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 | 62,500円 | -15.2% | -57.5% | 2.40% | 18.70倍 | 1.33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
