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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,871.5 | 1,886.5 | 1,853.5 | 1,876 | +14.5 | +0.8% | 4,930,500 |
| 2025/02/17 | 1,925 | 1,929 | 1,856 | 1,861.5 | -36 | -1.9% | 10,025,200 |
| 2025/02/14 | 1,940 | 1,940 | 1,882 | 1,897.5 | -27.5 | -1.4% | 13,713,200 |
| 2025/02/13 | 1,930 | 1,945 | 1,918 | 1,925 | -5 | -0.3% | 7,439,300 |
| 2025/02/12 | 1,915 | 1,933 | 1,897.5 | 1,930 | +36 | +1.9% | 9,794,200 |
| 2025/02/10 | 1,869 | 1,897 | 1,862 | 1,894 | +30.5 | +1.6% | 5,670,700 |
| 2025/02/07 | 1,858 | 1,867 | 1,842.5 | 1,863.5 | +5.5 | +0.3% | 3,676,700 |
| 2025/02/06 | 1,850 | 1,863.5 | 1,846.5 | 1,858 | +2.5 | +0.1% | 3,598,700 |
| 2025/02/05 | 1,865 | 1,871.5 | 1,843.5 | 1,855.5 | +11.5 | +0.6% | 4,308,800 |
| 2025/02/04 | 1,862 | 1,865.5 | 1,837 | 1,844 | -1 | -0.1% | 6,708,900 |
| 2025/02/03 | 1,865 | 1,866.5 | 1,845 | 1,845 | -25 | -1.3% | 8,328,700 |
| 2025/01/31 | 1,852 | 1,872.5 | 1,845.5 | 1,870 | +15.5 | +0.8% | 7,373,500 |
| 2025/01/30 | 1,851.5 | 1,861 | 1,848 | 1,854.5 | +3 | +0.2% | 5,314,700 |
| 2025/01/29 | 1,873.5 | 1,881.5 | 1,851 | 1,851.5 | -19 | -1% | 6,778,700 |
| 2025/01/28 | 1,875 | 1,883 | 1,862 | 1,870.5 | -16.5 | -0.9% | 4,295,700 |
| 2025/01/27 | 1,888 | 1,899 | 1,878 | 1,887 | ±0 | ±0% | 4,911,400 |
| 2025/01/24 | 1,884 | 1,895.5 | 1,876 | 1,887 | ±0 | ±0% | 5,461,300 |
| 2025/01/23 | 1,871 | 1,892 | 1,862 | 1,887 | +17 | +0.9% | 6,866,500 |
| 2025/01/22 | 1,901 | 1,908 | 1,870 | 1,870 | -41 | -2.1% | 11,394,800 |
| 2025/01/21 | 1,944 | 1,950 | 1,908 | 1,911 | -44.5 | -2.3% | 10,279,000 |
| 2025/01/20 | 1,965 | 1,982 | 1,954 | 1,955.5 | -15.5 | -0.8% | 4,545,300 |
| 2025/01/17 | 1,965 | 1,971 | 1,938.5 | 1,971 | -19.5 | -1% | 5,759,900 |
| 2025/01/16 | 1,992.5 | 2,005.5 | 1,984 | 1,990.5 | ±0 | ±0% | 8,491,800 |
| 2025/01/15 | 1,989 | 1,995 | 1,975.5 | 1,990.5 | +13 | +0.7% | 4,675,700 |
| 2025/01/14 | 1,998.5 | 2,014.5 | 1,971.5 | 1,977.5 | +27.5 | +1.4% | 11,519,300 |
| 2025/01/10 | 1,958 | 1,966.5 | 1,950 | 1,950 | -8 | -0.4% | 4,009,800 |
| 2025/01/09 | 1,983 | 1,984 | 1,955 | 1,958 | -35.5 | -1.8% | 5,745,900 |
| 2025/01/08 | 1,982.5 | 2,001 | 1,965.5 | 1,993.5 | +9 | +0.5% | 8,022,700 |
| 2025/01/07 | 1,999 | 2,000 | 1,966 | 1,984.5 | -20 | -1% | 7,903,900 |
| 2025/01/06 | 1,990 | 2,005 | 1,984.5 | 2,004.5 | +34 | +1.7% | 11,781,800 |
| 2024/12/30 | 1,970 | 1,983.5 | 1,963 | 1,970.5 | +7 | +0.4% | 5,882,600 |
| 2024/12/27 | 1,945 | 1,967 | 1,944 | 1,963.5 | -24.5 | -1.2% | 7,373,000 |
| 2024/12/26 | 1,990.5 | 1,996 | 1,984.5 | 1,988 | ±0 | ±0% | 10,809,100 |
| 2024/12/25 | 1,988 | 1,992.5 | 1,971.5 | 1,988 | +16 | +0.8% | 6,055,700 |
| 2024/12/24 | 1,967 | 1,976.5 | 1,960 | 1,972 | +11.5 | +0.6% | 4,606,300 |
| 2024/12/23 | 1,945 | 1,963.5 | 1,936.5 | 1,960.5 | +19 | +1% | 5,097,800 |
| 2024/12/20 | 1,948 | 1,956 | 1,936.5 | 1,941.5 | +8 | +0.4% | 8,662,100 |
| 2024/12/19 | 1,930 | 1,943.5 | 1,923.5 | 1,933.5 | -6.5 | -0.3% | 6,659,800 |
| 2024/12/18 | 1,934 | 1,960 | 1,933 | 1,940 | +7 | +0.4% | 5,251,800 |
| 2024/12/17 | 1,956 | 1,961.5 | 1,933 | 1,933 | -23 | -1.2% | 7,054,800 |
| 2024/12/16 | 1,967 | 1,967 | 1,946.5 | 1,956 | -7 | -0.4% | 6,958,700 |
| 2024/12/13 | 1,970 | 1,982.5 | 1,958 | 1,963 | -18.5 | -0.9% | 7,379,800 |
| 2024/12/12 | 1,982.5 | 1,991 | 1,974.5 | 1,981.5 | +11.5 | +0.6% | 6,607,800 |
| 2024/12/11 | 1,980.5 | 1,984.5 | 1,968 | 1,970 | -12 | -0.6% | 5,987,000 |
| 2024/12/10 | 2,006 | 2,012.5 | 1,982 | 1,982 | +6.5 | +0.3% | 5,844,800 |
| 2024/12/09 | 1,991.5 | 1,996.5 | 1,963 | 1,975.5 | -17.5 | -0.9% | 6,147,400 |
| 2024/12/06 | 1,987 | 1,996.5 | 1,982 | 1,993 | +1 | +0.1% | 4,407,300 |
| 2024/12/05 | 1,982 | 1,997 | 1,982 | 1,992 | -7 | -0.4% | 4,917,300 |
| 2024/12/04 | 2,007 | 2,011 | 1,986 | 1,999 | +13.5 | +0.7% | 5,285,800 |
| 2024/12/03 | 1,980.5 | 2,001.5 | 1,980.5 | 1,985.5 | -6 | -0.3% | 5,744,300 |
51～
100
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
