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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/23 | 1,435 | 1,472 | 1,423 | 1,447 | -39 | -2.6% | 18,315,500 |
| 2022/06/22 | 1,562 | 1,564 | 1,468 | 1,486 | -61 | -3.9% | 18,835,800 |
| 2022/06/21 | 1,507 | 1,561 | 1,487 | 1,547 | +70 | +4.7% | 15,442,900 |
| 2022/06/20 | 1,568 | 1,578 | 1,461 | 1,477 | -154 | -9.4% | 26,997,200 |
| 2022/06/17 | 1,638 | 1,652 | 1,595 | 1,631 | -42 | -2.5% | 23,768,400 |
| 2022/06/16 | 1,642 | 1,699 | 1,637 | 1,673 | +11 | +0.7% | 13,550,500 |
| 2022/06/15 | 1,697 | 1,705 | 1,647 | 1,662 | -63 | -3.7% | 19,190,700 |
| 2022/06/14 | 1,720 | 1,732 | 1,677 | 1,725 | -16 | -0.9% | 18,131,800 |
| 2022/06/13 | 1,767 | 1,795 | 1,739 | 1,741 | -43 | -2.4% | 15,630,800 |
| 2022/06/10 | 1,791 | 1,804 | 1,770 | 1,784 | -23 | -1.3% | 14,365,000 |
| 2022/06/09 | 1,810 | 1,831 | 1,777 | 1,807 | +57 | +3.3% | 21,529,300 |
| 2022/06/08 | 1,689 | 1,754 | 1,680 | 1,750 | +79 | +4.7% | 19,676,700 |
| 2022/06/07 | 1,629 | 1,682 | 1,623 | 1,671 | +50 | +3.1% | 13,838,500 |
| 2022/06/06 | 1,635 | 1,653 | 1,616 | 1,621 | +15 | +0.9% | 14,947,600 |
| 2022/06/03 | 1,604 | 1,613 | 1,583 | 1,606 | +39 | +2.5% | 14,063,900 |
| 2022/06/02 | 1,597 | 1,599 | 1,552 | 1,567 | -34 | -2.1% | 14,206,500 |
| 2022/06/01 | 1,643 | 1,649 | 1,597 | 1,601 | -78 | -4.6% | 22,004,100 |
| 2022/05/31 | 1,611 | 1,691 | 1,606 | 1,679 | +98 | +6.2% | 33,553,100 |
| 2022/05/30 | 1,594 | 1,603 | 1,570 | 1,581 | +14 | +0.9% | 11,247,600 |
| 2022/05/27 | 1,549 | 1,574 | 1,535 | 1,567 | +46 | +3% | 12,299,900 |
| 2022/05/26 | 1,533 | 1,537 | 1,514 | 1,521 | +2 | +0.1% | 6,757,200 |
| 2022/05/25 | 1,520 | 1,525 | 1,505 | 1,519 | +7 | +0.5% | 7,175,300 |
| 2022/05/24 | 1,521 | 1,534 | 1,503 | 1,512 | +2 | +0.1% | 9,381,400 |
| 2022/05/23 | 1,512 | 1,515 | 1,493 | 1,510 | -16 | -1% | 8,926,900 |
| 2022/05/20 | 1,538 | 1,538 | 1,514 | 1,526 | -9 | -0.6% | 9,119,300 |
751～
800
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
