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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/14 | 1,072 | 1,085 | 1,072 | 1,078.5 | +9 | +0.8% | 3,384,200 |
| 2017/09/13 | 1,071 | 1,077.5 | 1,066.5 | 1,069.5 | +5.5 | +0.5% | 2,959,800 |
| 2017/09/12 | 1,068 | 1,068.5 | 1,061 | 1,064 | +6 | +0.6% | 2,539,400 |
| 2017/09/11 | 1,064.5 | 1,064.5 | 1,055.5 | 1,058 | -5 | -0.5% | 2,581,200 |
| 2017/09/08 | 1,064 | 1,068.5 | 1,056.5 | 1,063 | -4 | -0.4% | 4,938,400 |
| 2017/09/07 | 1,067 | 1,072 | 1,062.5 | 1,067 | +10 | +0.9% | 4,067,400 |
| 2017/09/06 | 1,059 | 1,064 | 1,053.5 | 1,057 | +1.5 | +0.1% | 3,894,900 |
| 2017/09/05 | 1,054.5 | 1,060.5 | 1,052 | 1,055.5 | -1 | -0.1% | 3,618,200 |
| 2017/09/04 | 1,059.5 | 1,071 | 1,052.5 | 1,056.5 | -3 | -0.3% | 2,927,100 |
| 2017/09/01 | 1,058 | 1,062.5 | 1,051.5 | 1,059.5 | +8.5 | +0.8% | 3,166,000 |
| 2017/08/31 | 1,055 | 1,057.5 | 1,050 | 1,051 | +1 | +0.1% | 4,491,500 |
| 2017/08/30 | 1,048 | 1,052.5 | 1,040 | 1,050 | ±0 | ±0% | 3,642,300 |
| 2017/08/29 | 1,040 | 1,053.5 | 1,038 | 1,050 | -2.5 | -0.2% | 3,107,500 |
1901～
1950
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
