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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 1,243.5 | 1,244 | 1,220.5 | 1,225 | -25 | -2% | 4,972,500 |
| 2018/08/01 | 1,222.5 | 1,253.5 | 1,213.5 | 1,250 | +19.5 | +1.6% | 5,621,300 |
| 2018/07/31 | 1,246.5 | 1,254 | 1,222.5 | 1,230.5 | +10 | +0.8% | 6,735,300 |
| 2018/07/30 | 1,204 | 1,225.5 | 1,200 | 1,220.5 | +12.5 | +1% | 4,378,700 |
| 2018/07/27 | 1,200.5 | 1,222 | 1,199 | 1,208 | +17.5 | +1.5% | 5,199,900 |
| 2018/07/26 | 1,189 | 1,198.5 | 1,186 | 1,190.5 | +23.5 | +2% | 4,145,000 |
| 2018/07/25 | 1,170 | 1,181 | 1,163 | 1,167 | -2 | -0.2% | 3,882,800 |
| 2018/07/24 | 1,170 | 1,173 | 1,165.5 | 1,169 | +7.5 | +0.6% | 3,296,100 |
| 2018/07/23 | 1,155.5 | 1,166 | 1,151.5 | 1,161.5 | +3 | +0.3% | 3,108,400 |
| 2018/07/20 | 1,163.5 | 1,164.5 | 1,150 | 1,158.5 | +2 | +0.2% | 4,416,100 |
| 2018/07/19 | 1,144 | 1,171 | 1,143.5 | 1,156.5 | +36.5 | +3.3% | 5,861,900 |
| 2018/07/18 | 1,136 | 1,148 | 1,110.5 | 1,120 | -21 | -1.8% | 8,995,800 |
| 2018/07/17 | 1,134 | 1,148 | 1,127.5 | 1,141 | -16 | -1.4% | 5,964,200 |
| 2018/07/13 | 1,143 | 1,163.5 | 1,140 | 1,157 | +8 | +0.7% | 4,684,700 |
| 2018/07/12 | 1,161 | 1,162 | 1,129 | 1,149 | -34 | -2.9% | 6,351,000 |
| 2018/07/11 | 1,185.5 | 1,187 | 1,166.5 | 1,183 | +2.5 | +0.2% | 4,617,300 |
| 2018/07/10 | 1,170 | 1,192 | 1,161.5 | 1,180.5 | +9.5 | +0.8% | 6,291,200 |
| 2018/07/09 | 1,163 | 1,177.5 | 1,160.5 | 1,171 | +17.5 | +1.5% | 3,112,300 |
| 2018/07/06 | 1,160 | 1,173.5 | 1,153.5 | 1,153.5 | -3.5 | -0.3% | 5,333,200 |
| 2018/07/05 | 1,158.5 | 1,166.5 | 1,152.5 | 1,157 | -6 | -0.5% | 5,822,100 |
| 2018/07/04 | 1,152 | 1,187 | 1,140 | 1,163 | +24 | +2.1% | 10,496,600 |
| 2018/07/03 | 1,133.5 | 1,145.5 | 1,126 | 1,139 | +6.5 | +0.6% | 4,667,000 |
| 2018/07/02 | 1,150 | 1,156.5 | 1,130 | 1,132.5 | -17 | -1.5% | 3,358,300 |
| 2018/06/29 | 1,141.5 | 1,158 | 1,122 | 1,149.5 | -1 | -0.1% | 6,069,300 |
| 2018/06/28 | 1,135 | 1,157 | 1,130 | 1,150.5 | +12.5 | +1.1% | 7,909,800 |
| 2018/06/27 | 1,143 | 1,155 | 1,111.5 | 1,138 | +16.5 | +1.5% | 9,818,500 |
| 2018/06/26 | 1,113.5 | 1,127 | 1,108.5 | 1,121.5 | -8 | -0.7% | 4,520,800 |
| 2018/06/25 | 1,145 | 1,150 | 1,129 | 1,129.5 | +19.5 | +1.8% | 6,946,000 |
| 2018/06/22 | 1,103 | 1,111.5 | 1,100 | 1,110 | -14.5 | -1.3% | 6,026,900 |
| 2018/06/21 | 1,119 | 1,132.5 | 1,117 | 1,124.5 | +7.5 | +0.7% | 5,580,800 |
| 2018/06/20 | 1,124 | 1,130 | 1,109 | 1,117 | -27 | -2.4% | 9,162,300 |
| 2018/06/19 | 1,171.5 | 1,181.5 | 1,141 | 1,144 | -6 | -0.5% | 5,250,400 |
| 2018/06/18 | 1,149.5 | 1,158.5 | 1,145.5 | 1,150 | -24.5 | -2.1% | 4,867,800 |
| 2018/06/15 | 1,160 | 1,176.5 | 1,156 | 1,174.5 | +15 | +1.3% | 8,898,300 |
| 2018/06/14 | 1,177 | 1,177 | 1,157 | 1,159.5 | -26.5 | -2.2% | 7,652,200 |
| 2018/06/13 | 1,185 | 1,192 | 1,165 | 1,186 | -14 | -1.2% | 6,813,400 |
| 2018/06/12 | 1,212 | 1,215 | 1,197.5 | 1,200 | -0.5 | ±0% | 4,961,300 |
| 2018/06/11 | 1,186 | 1,208.5 | 1,184 | 1,200.5 | -9.5 | -0.8% | 5,196,400 |
| 2018/06/08 | 1,211 | 1,229.5 | 1,209.5 | 1,210 | -0.5 | ±0% | 7,378,100 |
| 2018/06/07 | 1,200 | 1,220 | 1,196 | 1,210.5 | -8 | -0.7% | 5,376,200 |
| 2018/06/06 | 1,209 | 1,226 | 1,203.5 | 1,218.5 | +23 | +1.9% | 5,716,500 |
| 2018/06/05 | 1,220 | 1,221 | 1,186.5 | 1,195.5 | -37 | -3% | 8,109,400 |
| 2018/06/04 | 1,209 | 1,239.5 | 1,196 | 1,232.5 | +1.5 | +0.1% | 7,167,500 |
| 2018/06/01 | 1,240 | 1,245 | 1,214 | 1,231 | +17 | +1.4% | 6,773,800 |
| 2018/05/31 | 1,240.5 | 1,243.5 | 1,210 | 1,214 | +2.5 | +0.2% | 14,376,700 |
| 2018/05/30 | 1,209 | 1,213 | 1,196 | 1,211.5 | +0.5 | ±0% | 6,135,400 |
| 2018/05/29 | 1,230 | 1,232.5 | 1,207 | 1,211 | -4.5 | -0.4% | 5,604,100 |
| 2018/05/28 | 1,195 | 1,218 | 1,186 | 1,215.5 | -33 | -2.6% | 9,967,000 |
| 2018/05/25 | 1,254.5 | 1,276.5 | 1,244 | 1,248.5 | -36 | -2.8% | 9,025,900 |
| 2018/05/24 | 1,294.5 | 1,295.5 | 1,278.5 | 1,284.5 | -18 | -1.4% | 7,320,000 |
1651～
1700
件表示中 / 3697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 | 189,100円 | -6.5% | -10.9% | 4.76% | 6.86倍 | 0.47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 | 105,900円 | +19.4% | -6.7% | 5.19% | 3.34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 | 680,000円 | -10.6% | -19.6% | 2.69% | 14.86倍 | 0.76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 | 286,700円 | -0.6% | -12.5% | 1.67% | 12.33倍 | 0.79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 | 72,200円 | -34.5% | -42.0% | 4.16% | 10.53倍 | 1.65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
