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 |
|---|---|---|---|---|---|---|---|
| 2017/08/17 | 1,038.5 | 1,039 | 1,028 | 1,033 | -15 | -1.4% | 6,108,600 |
| 2017/08/16 | 1,050 | 1,056.5 | 1,048 | 1,048 | -8 | -0.8% | 3,274,100 |
| 2017/08/15 | 1,057.5 | 1,062 | 1,052 | 1,056 | -1.5 | -0.1% | 4,061,700 |
| 2017/08/14 | 1,058.5 | 1,066.5 | 1,057.5 | 1,057.5 | -7 | -0.7% | 3,918,100 |
| 2017/08/10 | 1,068 | 1,072.5 | 1,063 | 1,064.5 | +1 | +0.1% | 3,629,900 |
| 2017/08/09 | 1,071.5 | 1,072 | 1,053 | 1,063.5 | -12 | -1.1% | 5,234,500 |
| 2017/08/08 | 1,067.5 | 1,080 | 1,066 | 1,075.5 | +7 | +0.7% | 4,302,200 |
| 2017/08/07 | 1,088 | 1,090.5 | 1,063 | 1,068.5 | +0.5 | ±0% | 4,606,000 |
| 2017/08/04 | 1,069.5 | 1,073.5 | 1,059 | 1,068 | -9.5 | -0.9% | 3,241,500 |
| 2017/08/03 | 1,073.5 | 1,081 | 1,069 | 1,077.5 | +5.5 | +0.5% | 3,870,100 |
| 2017/08/02 | 1,070 | 1,077 | 1,067 | 1,072 | -5 | -0.5% | 3,460,900 |
| 2017/08/01 | 1,075.5 | 1,082.5 | 1,072 | 1,077 | +4 | +0.4% | 3,115,900 |
| 2017/07/31 | 1,073 | 1,079 | 1,067 | 1,073 | -7.5 | -0.7% | 3,815,700 |
| 2017/07/28 | 1,078.5 | 1,087.5 | 1,072 | 1,080.5 | +3 | +0.3% | 3,529,300 |
| 2017/07/27 | 1,078 | 1,085.5 | 1,073 | 1,077.5 | ±0 | ±0% | 3,114,400 |
| 2017/07/26 | 1,080 | 1,085 | 1,073.5 | 1,077.5 | +12.5 | +1.2% | 3,532,700 |
| 2017/07/25 | 1,062 | 1,071 | 1,060.5 | 1,065 | -2 | -0.2% | 2,178,000 |
| 2017/07/24 | 1,062.5 | 1,068.5 | 1,057 | 1,067 | -10.5 | -1% | 3,430,200 |
| 2017/07/21 | 1,078 | 1,080.5 | 1,068 | 1,077.5 | -16.5 | -1.5% | 3,564,700 |
| 2017/07/20 | 1,097 | 1,099 | 1,088 | 1,094 | +10.5 | +1% | 3,025,600 |
| 2017/07/19 | 1,082.5 | 1,097 | 1,080 | 1,083.5 | -3 | -0.3% | 3,250,200 |
| 2017/07/18 | 1,101 | 1,102 | 1,086 | 1,086.5 | +3.5 | +0.3% | 4,280,500 |
| 2017/07/14 | 1,080 | 1,085.5 | 1,076.5 | 1,083 | +3.5 | +0.3% | 2,957,400 |
| 2017/07/13 | 1,094.5 | 1,096 | 1,079 | 1,079.5 | +6 | +0.6% | 4,321,500 |
| 2017/07/12 | 1,072 | 1,082.5 | 1,069 | 1,073.5 | +1.5 | +0.1% | 3,012,600 |
| 2017/07/11 | 1,073 | 1,080 | 1,067 | 1,072 | +4.5 | +0.4% | 2,844,500 |
| 2017/07/10 | 1,075.5 | 1,078 | 1,063.5 | 1,067.5 | -1.5 | -0.1% | 2,910,000 |
| 2017/07/07 | 1,065 | 1,078 | 1,063.5 | 1,069 | -4 | -0.4% | 3,900,000 |
| 2017/07/06 | 1,065 | 1,077.5 | 1,061 | 1,073 | -13 | -1.2% | 5,164,500 |
| 2017/07/05 | 1,098.5 | 1,098.5 | 1,079 | 1,086 | -13 | -1.2% | 4,833,400 |
| 2017/07/04 | 1,103 | 1,114 | 1,095.5 | 1,099 | +12 | +1.1% | 4,618,000 |
| 2017/07/03 | 1,085 | 1,098.5 | 1,080 | 1,087 | +6 | +0.6% | 3,729,100 |
| 2017/06/30 | 1,069.5 | 1,088 | 1,069.5 | 1,081 | +12.5 | +1.2% | 7,160,700 |
| 2017/06/29 | 1,070 | 1,076.5 | 1,063 | 1,068.5 | -0.5 | ±0% | 4,452,600 |
| 2017/06/28 | 1,050.5 | 1,072.5 | 1,050.5 | 1,069 | +16 | +1.5% | 4,559,900 |
| 2017/06/27 | 1,045.5 | 1,059 | 1,044.5 | 1,053 | +15 | +1.4% | 4,739,100 |
| 2017/06/26 | 1,035 | 1,039.5 | 1,030 | 1,038 | +18.5 | +1.8% | 5,153,100 |
| 2017/06/23 | 1,024 | 1,024 | 1,013.5 | 1,019.5 | -2.5 | -0.2% | 6,002,500 |
| 2017/06/22 | 1,026 | 1,034.5 | 1,016 | 1,022 | -16 | -1.5% | 6,009,200 |
| 2017/06/21 | 1,037 | 1,040.5 | 1,028.5 | 1,038 | -13 | -1.2% | 5,808,300 |
| 2017/06/20 | 1,054.5 | 1,062 | 1,051 | 1,051 | +4 | +0.4% | 3,860,700 |
| 2017/06/19 | 1,049 | 1,055 | 1,045 | 1,047 | +6 | +0.6% | 2,679,200 |
| 2017/06/16 | 1,044 | 1,053 | 1,034 | 1,041 | -1 | -0.1% | 7,235,000 |
| 2017/06/15 | 1,045 | 1,051.5 | 1,036.5 | 1,042 | -8.5 | -0.8% | 5,393,800 |
| 2017/06/14 | 1,041.5 | 1,057.5 | 1,036 | 1,050.5 | +4.5 | +0.4% | 4,199,200 |
| 2017/06/13 | 1,034 | 1,052 | 1,034 | 1,046 | +17 | +1.7% | 5,059,700 |
| 2017/06/12 | 1,034 | 1,044 | 1,026.5 | 1,029 | +4.5 | +0.4% | 3,616,100 |
| 2017/06/09 | 1,022 | 1,032 | 1,017.5 | 1,024.5 | +2.5 | +0.2% | 6,097,400 |
| 2017/06/08 | 1,028.5 | 1,029.5 | 1,014.5 | 1,022 | -10.5 | -1% | 4,907,700 |
| 2017/06/07 | 1,021 | 1,044.5 | 1,021 | 1,032.5 | +19 | +1.9% | 6,731,300 |
1901～
1950
件表示中 / 3711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 | 195,100円 | -19.6% | -26.3% | 4.61% | 7.79倍 | 0.48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 | 99,000円 | -14.6% | -43.9% | 4.04% | 8.44倍 | 0.48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 | 703,000円 | -10.6% | -19.6% | 2.60% | 15.36倍 | 0.78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 | 294,400円 | -0.6% | -12.5% | 1.63% | 12.67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 | 68,900円 | -15.2% | -57.5% | 2.18% | 20.60倍 | 1.47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
