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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,271 | 2,275.5 | 2,248.5 | 2,264 | -4 | -0.2% | 4,601,500 |
2023/09/25 | 2,276 | 2,285 | 2,246.5 | 2,268 | +4.5 | +0.2% | 6,349,700 |
2023/09/22 | 2,225 | 2,280.5 | 2,211 | 2,263.5 | +39 | +1.8% | 9,573,400 |
2023/09/21 | 2,238 | 2,276 | 2,209.5 | 2,224.5 | -42 | -1.9% | 11,688,900 |
2023/09/20 | 2,359 | 2,365.5 | 2,254 | 2,266.5 | -91.5 | -3.9% | 18,884,900 |
2023/09/19 | 2,323 | 2,358 | 2,315 | 2,358 | +54 | +2.3% | 10,943,200 |
2023/09/15 | 2,300 | 2,352 | 2,279 | 2,304 | +36.5 | +1.6% | 20,257,400 |
2023/09/14 | 2,262.5 | 2,272.5 | 2,213 | 2,267.5 | +26 | +1.2% | 13,739,500 |
2023/09/13 | 2,270.5 | 2,296 | 2,235.5 | 2,241.5 | +20.5 | +0.9% | 10,814,800 |
2023/09/12 | 2,210.5 | 2,232 | 2,195 | 2,221 | +18.5 | +0.8% | 7,795,100 |
2023/09/11 | 2,220 | 2,230.5 | 2,186 | 2,202.5 | +28.5 | +1.3% | 8,780,400 |
2023/09/08 | 2,200 | 2,228 | 2,169.5 | 2,174 | -62 | -2.8% | 12,667,900 |
2023/09/07 | 2,203 | 2,258 | 2,202 | 2,236 | +36.5 | +1.7% | 11,106,400 |
2023/09/06 | 2,200 | 2,236.5 | 2,194 | 2,199.5 | +38 | +1.8% | 12,110,000 |
2023/09/05 | 2,153 | 2,161.5 | 2,134 | 2,161.5 | +20 | +0.9% | 7,918,300 |
2023/09/04 | 2,138 | 2,149.5 | 2,127 | 2,141.5 | +40.5 | +1.9% | 9,929,700 |
2023/09/01 | 2,050 | 2,110 | 2,047 | 2,101 | +66 | +3.2% | 10,643,200 |
2023/08/31 | 2,044 | 2,045.5 | 2,033.5 | 2,035 | -4.5 | -0.2% | 5,844,900 |
2023/08/30 | 2,044.5 | 2,049.5 | 2,034.5 | 2,039.5 | +8.5 | +0.4% | 5,806,200 |
2023/08/29 | 2,040 | 2,059.5 | 2,024 | 2,031 | -7.5 | -0.4% | 6,551,500 |
2023/08/28 | 2,027 | 2,039 | 2,022.5 | 2,038.5 | +31 | +1.5% | 6,728,600 |
2023/08/25 | 2,003.5 | 2,014 | 1,993.5 | 2,007.5 | -9.5 | -0.5% | 5,029,500 |
2023/08/24 | 1,999.5 | 2,026 | 1,995.5 | 2,017 | +27.5 | +1.4% | 7,424,200 |
2023/08/23 | 1,987 | 1,993.5 | 1,974.5 | 1,989.5 | -6 | -0.3% | 4,259,900 |
2023/08/22 | 1,984 | 1,998 | 1,977.5 | 1,995.5 | +16 | +0.8% | 5,624,600 |
2023/08/21 | 1,969 | 1,994 | 1,967 | 1,979.5 | +31 | +1.6% | 6,447,700 |
2023/08/18 | 1,955 | 1,978.5 | 1,948 | 1,948.5 | -7.5 | -0.4% | 8,936,100 |
2023/08/17 | 1,939.5 | 1,980.5 | 1,923.5 | 1,956 | -23.5 | -1.2% | 11,252,200 |
2023/08/16 | 1,960 | 1,997.5 | 1,948 | 1,979.5 | -45.5 | -2.2% | 9,608,100 |
2023/08/15 | 2,027 | 2,059.5 | 2,021.5 | 2,025 | +11 | +0.5% | 11,258,700 |
2023/08/14 | 2,078.5 | 2,098.5 | 2,008 | 2,014 | -102 | -4.8% | 18,384,400 |
2023/08/10 | 2,050 | 2,140 | 2,031.5 | 2,116 | +301.5 | +16.6% | 41,718,300 |
2023/08/09 | 1,900 | 1,900 | 1,810.5 | 1,814.5 | -61.5 | -3.3% | 11,930,800 |
2023/08/08 | 1,890 | 1,907 | 1,872 | 1,876 | -5.5 | -0.3% | 7,397,100 |
2023/08/07 | 1,849.5 | 1,893.5 | 1,847.5 | 1,881.5 | +31.5 | +1.7% | 7,041,300 |
2023/08/04 | 1,833.5 | 1,864.5 | 1,832 | 1,850 | +34 | +1.9% | 6,414,800 |
2023/08/03 | 1,840.5 | 1,845.5 | 1,813 | 1,816 | -41.5 | -2.2% | 5,709,600 |
2023/08/02 | 1,850 | 1,874 | 1,836 | 1,857.5 | +8.5 | +0.5% | 6,202,300 |
2023/08/01 | 1,857 | 1,878 | 1,838 | 1,849 | +16.5 | +0.9% | 7,893,300 |
2023/07/31 | 1,863 | 1,866 | 1,825.5 | 1,832.5 | -7.5 | -0.4% | 7,733,200 |
2023/07/28 | 1,813 | 1,840 | 1,798.5 | 1,840 | +13.5 | +0.7% | 7,933,700 |
2023/07/27 | 1,808 | 1,829.5 | 1,803 | 1,826.5 | +3.5 | +0.2% | 5,813,200 |
2023/07/26 | 1,840 | 1,843 | 1,798 | 1,823 | -17 | -0.9% | 9,694,500 |
2023/07/25 | 1,813 | 1,863.5 | 1,805.5 | 1,840 | +51 | +2.9% | 14,223,900 |
2023/07/24 | 1,780 | 1,809 | 1,765 | 1,789 | +22 | +1.2% | 9,436,600 |
2023/07/21 | 1,747.5 | 1,775.5 | 1,722 | 1,767 | +41 | +2.4% | 9,330,600 |
2023/07/20 | 1,709 | 1,729 | 1,701.5 | 1,726 | +22 | +1.3% | 5,748,300 |
2023/07/19 | 1,693 | 1,708 | 1,687.5 | 1,704 | +34.5 | +2.1% | 6,689,700 |
2023/07/18 | 1,672 | 1,682 | 1,664.5 | 1,669.5 | -11 | -0.7% | 5,184,400 |
2023/07/14 | 1,695 | 1,698.5 | 1,675.5 | 1,680.5 | -3.5 | -0.2% | 7,807,400 |
151~
200
件表示中 / 3452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 | 242,400円 | -10.8% | -16.8% | 3.14% | 9.24倍 | 0.72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 | 669,000円 | -1.7% | -28.9% | 3.74% | 7.90倍 | 0.73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 |
K&Oエナジー | 337,500円 | -4.3% | -27.9% | 1.19% | 19.55倍 | 1.00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・販売でも世界有数 |
日鉄鉱 | 482,500円 | +1.7% | -9.1% | 3.50% | 12.16倍 | 0.58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 |
住石HD | 121,700円 | -43.6% | +117.8% | 4.93% | 8.43倍 | 2.52倍 |
|
住友石炭鉱業が母体。国内炭撤退、豪州炭鉱からの配当金が利益柱。人工ダイヤ、採石にも展開 |
市場注目の銘柄
チャート関連のコラム