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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/12/02 | 1,974 | 1,996 | 1,973 | 1,991.5 | +17.5 | +0.9% | 3,805,000 |
| 2024/11/29 | 1,971.5 | 1,987.5 | 1,964.5 | 1,974 | +2.5 | +0.1% | 4,618,900 |
| 2024/11/28 | 1,948.5 | 1,985 | 1,948.5 | 1,971.5 | +23 | +1.2% | 4,886,100 |
| 2024/11/27 | 1,972 | 1,973.5 | 1,943.5 | 1,948.5 | -27.5 | -1.4% | 7,193,000 |
| 2024/11/26 | 2,009.5 | 2,010 | 1,965 | 1,976 | -42.5 | -2.1% | 8,752,000 |
| 2024/11/25 | 2,020 | 2,022.5 | 2,008.5 | 2,018.5 | +13.5 | +0.7% | 12,121,000 |
| 2024/11/22 | 1,983 | 2,018 | 1,978.5 | 2,005 | +25 | +1.3% | 10,617,000 |
| 2024/11/21 | 1,980.5 | 1,990.5 | 1,971.5 | 1,980 | -40 | -2% | 14,007,500 |
| 2024/11/20 | 2,039 | 2,055 | 2,016.5 | 2,020 | -34 | -1.7% | 6,306,900 |
| 2024/11/19 | 2,070 | 2,074 | 2,044 | 2,054 | +13.5 | +0.7% | 5,164,900 |
| 2024/11/18 | 2,023 | 2,042 | 2,012 | 2,040.5 | ±0 | ±0% | 5,021,900 |
| 2024/11/15 | 2,014.5 | 2,054.5 | 2,005 | 2,040.5 | +40.5 | +2% | 6,607,800 |
| 2024/11/14 | 2,020 | 2,034 | 2,000 | 2,000 | -29 | -1.4% | 7,345,900 |
| 2024/11/13 | 2,026 | 2,045.5 | 2,008.5 | 2,029 | -7 | -0.3% | 10,062,700 |
| 2024/11/12 | 2,010 | 2,067 | 2,003.5 | 2,036 | +28 | +1.4% | 10,223,400 |
| 2024/11/11 | 2,008.5 | 2,027 | 1,996.5 | 2,008 | +1.5 | +0.1% | 5,822,500 |
| 2024/11/08 | 2,047.5 | 2,058.5 | 2,004.5 | 2,006.5 | -41 | -2% | 7,132,700 |
| 2024/11/07 | 2,043.5 | 2,072.5 | 2,032.5 | 2,047.5 | +27.5 | +1.4% | 6,346,400 |
| 2024/11/06 | 2,015 | 2,054 | 2,013 | 2,020 | +3 | +0.1% | 6,570,700 |
| 2024/11/05 | 2,040 | 2,045.5 | 2,017 | 2,017 | +8.5 | +0.4% | 4,234,800 |
| 2024/11/01 | 2,020 | 2,037 | 2,002 | 2,008.5 | -5 | -0.2% | 5,428,800 |
101～
150
件表示中 / 3721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 | 212,100円 | -19.6% | -26.3% | 4.24% | 8.47倍 | 0.53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 | 106,900円 | -14.6% | -43.9% | 3.74% | 9.12倍 | 0.52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 | 759,000円 | -10.6% | -19.6% | 2.41% | 16.58倍 | 0.85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 | 296,000円 | -0.6% | -12.5% | 1.62% | 12.74倍 | 0.82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 | 66,400円 | -15.2% | -57.5% | 2.26% | 19.85倍 | 1.42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
