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 |
|---|---|---|---|---|---|---|---|
| 2018/12/04 | 1,249.5 | 1,263 | 1,217 | 1,217 | -19 | -1.5% | 5,295,200 |
| 2018/12/03 | 1,210 | 1,248.5 | 1,196.5 | 1,236 | +31 | +2.6% | 7,104,100 |
| 2018/11/30 | 1,189.5 | 1,211.5 | 1,187 | 1,205 | +35 | +3% | 6,818,500 |
| 2018/11/29 | 1,188.5 | 1,198 | 1,169 | 1,170 | -16.5 | -1.4% | 4,934,400 |
| 2018/11/28 | 1,197.5 | 1,202.5 | 1,174 | 1,186.5 | +3.5 | +0.3% | 6,246,900 |
| 2018/11/27 | 1,183.5 | 1,192.5 | 1,165 | 1,183 | +25 | +2.2% | 7,718,200 |
| 2018/11/26 | 1,133 | 1,159 | 1,133 | 1,158 | -29 | -2.4% | 7,270,600 |
| 2018/11/22 | 1,219.5 | 1,224.5 | 1,179.5 | 1,187 | -31 | -2.5% | 7,391,900 |
| 2018/11/21 | 1,201 | 1,228.5 | 1,200 | 1,218 | -41 | -3.3% | 4,720,600 |
| 2018/11/20 | 1,280.5 | 1,282 | 1,253.5 | 1,259 | -32.5 | -2.5% | 5,268,100 |
| 2018/11/19 | 1,280 | 1,297.5 | 1,272.5 | 1,291.5 | +28 | +2.2% | 4,867,000 |
| 2018/11/16 | 1,238 | 1,270 | 1,237.5 | 1,263.5 | +34.5 | +2.8% | 6,769,800 |
| 2018/11/15 | 1,244.5 | 1,248 | 1,222.5 | 1,229 | -8.5 | -0.7% | 5,374,300 |
| 2018/11/14 | 1,230 | 1,242 | 1,207.5 | 1,237.5 | -23.5 | -1.9% | 5,031,300 |
| 2018/11/13 | 1,255 | 1,269 | 1,243.5 | 1,261 | -39 | -3% | 5,026,900 |
| 2018/11/12 | 1,286 | 1,302.5 | 1,284.5 | 1,300 | +13.5 | +1% | 5,077,400 |
| 2018/11/09 | 1,320 | 1,327.5 | 1,281 | 1,286.5 | -52.5 | -3.9% | 5,488,200 |
| 2018/11/08 | 1,299 | 1,352.5 | 1,297 | 1,339 | +79.5 | +6.3% | 6,885,100 |
| 2018/11/07 | 1,285 | 1,295 | 1,252 | 1,259.5 | -31 | -2.4% | 5,670,100 |
| 2018/11/06 | 1,287.5 | 1,299 | 1,273 | 1,290.5 | +21.5 | +1.7% | 5,254,700 |
| 2018/11/05 | 1,268.5 | 1,286 | 1,264 | 1,269 | -15 | -1.2% | 4,914,200 |
| 2018/11/02 | 1,276 | 1,289.5 | 1,251 | 1,284 | -5.5 | -0.4% | 7,031,700 |
| 2018/11/01 | 1,303.5 | 1,306.5 | 1,273 | 1,289.5 | -10 | -0.8% | 4,945,300 |
| 2018/10/31 | 1,287 | 1,299.5 | 1,276 | 1,299.5 | +16.5 | +1.3% | 8,070,700 |
| 2018/10/30 | 1,286 | 1,300 | 1,282.5 | 1,283 | -43 | -3.2% | 7,362,000 |
| 2018/10/29 | 1,333.5 | 1,334.5 | 1,319 | 1,326 | +5.5 | +0.4% | 3,956,800 |
| 2018/10/26 | 1,329 | 1,335 | 1,307 | 1,320.5 | +2 | +0.2% | 7,361,400 |
| 2018/10/25 | 1,309 | 1,330.5 | 1,304 | 1,318.5 | -15 | -1.1% | 5,647,700 |
| 2018/10/24 | 1,333 | 1,350 | 1,323.5 | 1,333.5 | -45.5 | -3.3% | 7,611,900 |
| 2018/10/23 | 1,415 | 1,416 | 1,374 | 1,379 | -45 | -3.2% | 5,447,500 |
| 2018/10/22 | 1,413.5 | 1,436.5 | 1,408.5 | 1,424 | +19.5 | +1.4% | 5,573,000 |
| 2018/10/19 | 1,400 | 1,407.5 | 1,392 | 1,404.5 | ±0 | ±0% | 4,523,000 |
| 2018/10/18 | 1,437.5 | 1,437.5 | 1,400 | 1,404.5 | -33.5 | -2.3% | 6,339,900 |
| 2018/10/17 | 1,450 | 1,455.5 | 1,430 | 1,438 | +4 | +0.3% | 7,750,600 |
| 2018/10/16 | 1,411 | 1,442.5 | 1,401.5 | 1,434 | +53 | +3.8% | 10,572,000 |
| 2018/10/15 | 1,330 | 1,393 | 1,330 | 1,381 | +34.5 | +2.6% | 6,927,500 |
| 2018/10/12 | 1,337 | 1,354 | 1,326 | 1,346.5 | -5.5 | -0.4% | 5,614,800 |
| 2018/10/11 | 1,350 | 1,379 | 1,340 | 1,352 | -75.5 | -5.3% | 8,570,200 |
| 2018/10/10 | 1,411 | 1,441.5 | 1,408 | 1,427.5 | +38 | +2.7% | 5,120,000 |
| 2018/10/09 | 1,406 | 1,411 | 1,381 | 1,389.5 | -36.5 | -2.6% | 7,375,200 |
| 2018/10/05 | 1,406 | 1,439.5 | 1,401 | 1,426 | -24.5 | -1.7% | 5,719,000 |
| 2018/10/04 | 1,470 | 1,477 | 1,444 | 1,450.5 | +6.5 | +0.5% | 4,089,600 |
| 2018/10/03 | 1,449 | 1,472 | 1,443.5 | 1,444 | -16.5 | -1.1% | 4,025,500 |
| 2018/10/02 | 1,460 | 1,477 | 1,450.5 | 1,460.5 | +23.5 | +1.6% | 6,367,300 |
| 2018/10/01 | 1,414.5 | 1,453 | 1,409 | 1,437 | +20 | +1.4% | 4,873,100 |
| 2018/09/28 | 1,418.5 | 1,440 | 1,415.5 | 1,417 | ±0 | ±0% | 5,070,700 |
| 2018/09/27 | 1,399 | 1,428.5 | 1,396 | 1,417 | -5.5 | -0.4% | 5,225,100 |
| 2018/09/26 | 1,401 | 1,424 | 1,396.5 | 1,422.5 | +19 | +1.4% | 4,102,300 |
| 2018/09/25 | 1,403 | 1,407.5 | 1,386.5 | 1,403.5 | +12.5 | +0.9% | 4,978,700 |
| 2018/09/21 | 1,369 | 1,402.5 | 1,364.5 | 1,391 | +22.5 | +1.6% | 7,580,100 |
1601～
1650
件表示中 / 3731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 | 200,000円 | -19.6% | -26.3% | 4.50% | 7.98倍 | 0.49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 | 101,500円 | -14.6% | -43.9% | 3.94% | 8.66倍 | 0.49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 | 745,000円 | -10.6% | -19.6% | 2.46% | 16.28倍 | 0.83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 | 277,400円 | -0.6% | -12.5% | 1.73% | 11.93倍 | 0.76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 | 60,800円 | -15.2% | -57.5% | 2.47% | 18.18倍 | 1.30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
