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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,220 | 1,221.5 | 1,213.5 | 1,215 | -10.5 | -0.9% | 3,765,600 |
| 2018/08/30 | 1,226.5 | 1,233.5 | 1,221.5 | 1,225.5 | +17.5 | +1.4% | 4,442,000 |
| 2018/08/29 | 1,196.5 | 1,210.5 | 1,194 | 1,208 | +8 | +0.7% | 2,392,700 |
| 2018/08/28 | 1,191 | 1,207.5 | 1,184 | 1,200 | -5.5 | -0.5% | 4,176,400 |
| 2018/08/27 | 1,202.5 | 1,209.5 | 1,194.5 | 1,205.5 | -3.5 | -0.3% | 2,855,900 |
| 2018/08/24 | 1,200 | 1,219.5 | 1,199 | 1,209 | +9.5 | +0.8% | 3,188,100 |
| 2018/08/23 | 1,213.5 | 1,216 | 1,197.5 | 1,199.5 | -12 | -1% | 3,376,300 |
| 2018/08/22 | 1,200 | 1,212 | 1,190.5 | 1,211.5 | +11 | +0.9% | 3,094,600 |
| 2018/08/21 | 1,205.5 | 1,215 | 1,197 | 1,200.5 | -2 | -0.2% | 3,998,400 |
| 2018/08/20 | 1,202 | 1,209.5 | 1,196.5 | 1,202.5 | +6.5 | +0.5% | 3,799,200 |
| 2018/08/17 | 1,190 | 1,200 | 1,185 | 1,196 | +20 | +1.7% | 4,061,200 |
| 2018/08/16 | 1,128.5 | 1,180 | 1,125 | 1,176 | +2 | +0.2% | 7,771,900 |
| 2018/08/15 | 1,191.5 | 1,209.5 | 1,170.5 | 1,174 | +3.5 | +0.3% | 6,196,800 |
| 2018/08/14 | 1,148.5 | 1,173.5 | 1,142 | 1,170.5 | +18.5 | +1.6% | 3,821,400 |
| 2018/08/13 | 1,178 | 1,183.5 | 1,149 | 1,152 | -34 | -2.9% | 5,179,800 |
| 2018/08/10 | 1,235 | 1,236 | 1,181 | 1,186 | -48.5 | -3.9% | 9,441,700 |
| 2018/08/09 | 1,217 | 1,247.5 | 1,211.5 | 1,234.5 | -4.5 | -0.4% | 4,387,300 |
| 2018/08/08 | 1,259.5 | 1,261 | 1,231 | 1,239 | -11.5 | -0.9% | 4,297,200 |
| 2018/08/07 | 1,231.5 | 1,252.5 | 1,230 | 1,250.5 | +23 | +1.9% | 3,306,200 |
| 2018/08/06 | 1,218 | 1,231.5 | 1,214.5 | 1,227.5 | -1.5 | -0.1% | 2,795,800 |
| 2018/08/03 | 1,242 | 1,245 | 1,222.5 | 1,229 | +4 | +0.3% | 3,360,300 |
| 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 |
1701～
1750
件表示中 / 3768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 | 242,800円 | -12.0% | -12.8% | 4.12% | 7.86倍 | 0.63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 | 118,900円 | -15.2% | -38.8% | 3.36% | 9.22倍 | 0.58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 | 811,000円 | -10.6% | -19.6% | 2.26% | 17.72倍 | 0.90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 | 334,000円 | -1.9% | +1.7% | 1.50% | 12.38倍 | 0.88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 | 62,600円 | -15.2% | -57.5% | 2.40% | 18.73倍 | 1.34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
