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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 1,277 | 1,282 | 1,254.5 | 1,257 | ±0 | ±0% | 5,329,000 |
| 2017/11/28 | 1,269 | 1,273.5 | 1,251 | 1,257 | -18 | -1.4% | 6,586,200 |
| 2017/11/27 | 1,296 | 1,303.5 | 1,273.5 | 1,275 | -9 | -0.7% | 3,498,900 |
| 2017/11/24 | 1,306.5 | 1,308.5 | 1,281.5 | 1,284 | -12 | -0.9% | 5,065,200 |
| 2017/11/22 | 1,292 | 1,300 | 1,283.5 | 1,296 | +16.5 | +1.3% | 4,225,800 |
| 2017/11/21 | 1,268.5 | 1,286.5 | 1,262.5 | 1,279.5 | +20 | +1.6% | 3,948,200 |
| 2017/11/20 | 1,261 | 1,270.5 | 1,258.5 | 1,259.5 | -1 | -0.1% | 4,466,400 |
| 2017/11/17 | 1,266 | 1,273.5 | 1,253.5 | 1,260.5 | +3 | +0.2% | 6,948,600 |
| 2017/11/16 | 1,272 | 1,275 | 1,250.5 | 1,257.5 | -24.5 | -1.9% | 7,164,500 |
| 2017/11/15 | 1,300.5 | 1,301 | 1,264.5 | 1,282 | -48.5 | -3.6% | 10,694,200 |
| 2017/11/14 | 1,323 | 1,335 | 1,313 | 1,330.5 | ±0 | ±0% | 5,468,900 |
| 2017/11/13 | 1,347 | 1,348.5 | 1,326 | 1,330.5 | -22.5 | -1.7% | 7,374,300 |
| 2017/11/10 | 1,339 | 1,362.5 | 1,338 | 1,353 | +13 | +1% | 8,425,800 |
| 2017/11/09 | 1,340 | 1,359 | 1,329.5 | 1,340 | +13.5 | +1% | 10,104,700 |
| 2017/11/08 | 1,308 | 1,329 | 1,304.5 | 1,326.5 | +7 | +0.5% | 6,183,400 |
| 2017/11/07 | 1,300 | 1,328 | 1,298 | 1,319.5 | +46.5 | +3.7% | 8,118,500 |
| 2017/11/06 | 1,280 | 1,305 | 1,272 | 1,273 | +16 | +1.3% | 7,526,700 |
| 2017/11/02 | 1,239 | 1,264.5 | 1,235 | 1,257 | +24 | +1.9% | 5,363,900 |
| 2017/11/01 | 1,205.5 | 1,247.5 | 1,204 | 1,233 | +28.5 | +2.4% | 7,227,100 |
| 2017/10/31 | 1,202.5 | 1,210.5 | 1,197.5 | 1,204.5 | ±0 | ±0% | 4,645,200 |
| 2017/10/30 | 1,210.5 | 1,225 | 1,204.5 | 1,204.5 | +13 | +1.1% | 9,013,000 |
| 2017/10/27 | 1,190 | 1,196.5 | 1,184 | 1,191.5 | +6.5 | +0.5% | 3,606,700 |
| 2017/10/26 | 1,176.5 | 1,187 | 1,165.5 | 1,185 | -1.5 | -0.1% | 5,640,500 |
| 2017/10/25 | 1,202 | 1,204 | 1,180.5 | 1,186.5 | -7.5 | -0.6% | 4,444,600 |
| 2017/10/24 | 1,183 | 1,195 | 1,180.5 | 1,194 | +7 | +0.6% | 3,446,900 |
| 2017/10/23 | 1,184.5 | 1,193 | 1,179.5 | 1,187 | +17.5 | +1.5% | 4,614,900 |
| 2017/10/20 | 1,173 | 1,180 | 1,164 | 1,169.5 | -7.5 | -0.6% | 3,212,500 |
| 2017/10/19 | 1,178 | 1,184 | 1,174 | 1,177 | +0.5 | ±0% | 4,450,000 |
| 2017/10/18 | 1,182 | 1,189.5 | 1,167 | 1,176.5 | +6.5 | +0.6% | 3,710,900 |
| 2017/10/17 | 1,177 | 1,177.5 | 1,157.5 | 1,170 | -2.5 | -0.2% | 5,658,400 |
| 2017/10/16 | 1,169 | 1,178.5 | 1,163 | 1,172.5 | +15 | +1.3% | 6,328,300 |
| 2017/10/13 | 1,148.5 | 1,162 | 1,141.5 | 1,157.5 | -1.5 | -0.1% | 5,082,200 |
| 2017/10/12 | 1,162 | 1,164 | 1,149 | 1,159 | -13 | -1.1% | 5,113,200 |
| 2017/10/11 | 1,168 | 1,174.5 | 1,163 | 1,172 | +5 | +0.4% | 2,685,500 |
| 2017/10/10 | 1,168.5 | 1,169.5 | 1,151.5 | 1,167 | -13 | -1.1% | 5,073,600 |
| 2017/10/06 | 1,171 | 1,189.5 | 1,171 | 1,180 | +11.5 | +1% | 4,771,800 |
| 2017/10/05 | 1,166 | 1,170.5 | 1,157 | 1,168.5 | -2 | -0.2% | 3,036,900 |
| 2017/10/04 | 1,174.5 | 1,180.5 | 1,164.5 | 1,170.5 | -15.5 | -1.3% | 4,486,200 |
| 2017/10/03 | 1,189 | 1,190.5 | 1,166 | 1,186 | -10.5 | -0.9% | 5,310,700 |
| 2017/10/02 | 1,183.5 | 1,197.5 | 1,183.5 | 1,196.5 | +1 | +0.1% | 3,251,700 |
| 2017/09/29 | 1,206 | 1,212 | 1,192.5 | 1,195.5 | -16.5 | -1.4% | 4,134,800 |
| 2017/09/28 | 1,213 | 1,225 | 1,206.5 | 1,212 | +14.5 | +1.2% | 4,573,200 |
| 2017/09/27 | 1,187 | 1,201 | 1,179.5 | 1,197.5 | +2.5 | +0.2% | 3,371,400 |
| 2017/09/26 | 1,206 | 1,215 | 1,192.5 | 1,195 | +19.5 | +1.7% | 7,134,600 |
| 2017/09/25 | 1,176 | 1,181.5 | 1,164.5 | 1,175.5 | -5.5 | -0.5% | 5,723,700 |
| 2017/09/22 | 1,177 | 1,187.5 | 1,165 | 1,181 | +2 | +0.2% | 4,772,500 |
| 2017/09/21 | 1,162 | 1,189 | 1,162 | 1,179 | +41.5 | +3.6% | 11,524,000 |
| 2017/09/20 | 1,122 | 1,148 | 1,121.5 | 1,137.5 | +26 | +2.3% | 8,815,900 |
| 2017/09/19 | 1,098.5 | 1,115 | 1,096 | 1,111.5 | +20 | +1.8% | 4,675,400 |
| 2017/09/15 | 1,080 | 1,098.5 | 1,079 | 1,091.5 | +13 | +1.2% | 6,370,500 |
1851～
1900
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 | 202,500円 | -19.6% | -26.3% | 4.44% | 8.08倍 | 0.50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 | 744,000円 | -10.6% | -19.6% | 2.46% | 16.26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 | 283,100円 | -0.6% | -12.5% | 1.70% | 12.18倍 | 0.78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 | 61,500円 | -15.2% | -57.5% | 2.44% | 18.39倍 | 1.31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
