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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 1,020 | 1,043.5 | 1,014 | 1,038 | -13.5 | -1.3% | 6,192,200 |
| 2017/04/19 | 1,055 | 1,061.5 | 1,045.5 | 1,051.5 | -4.5 | -0.4% | 5,576,700 |
| 2017/04/18 | 1,057 | 1,071 | 1,050.5 | 1,056 | +1 | +0.1% | 3,407,100 |
| 2017/04/17 | 1,052 | 1,056.5 | 1,046.5 | 1,055 | +0.5 | ±0% | 4,052,500 |
| 2017/04/14 | 1,061 | 1,061 | 1,041 | 1,054.5 | -18.5 | -1.7% | 5,239,900 |
| 2017/04/13 | 1,077 | 1,083.5 | 1,056 | 1,073 | -26 | -2.4% | 8,138,400 |
| 2017/04/12 | 1,100 | 1,107 | 1,086 | 1,099 | -14 | -1.3% | 4,899,800 |
| 2017/04/11 | 1,114 | 1,118.5 | 1,098 | 1,113 | -9 | -0.8% | 5,099,700 |
| 2017/04/10 | 1,127 | 1,133 | 1,113 | 1,122 | -4.5 | -0.4% | 6,122,800 |
| 2017/04/07 | 1,095.5 | 1,139.5 | 1,089 | 1,126.5 | +43.5 | +4% | 15,048,000 |
| 2017/04/06 | 1,077.5 | 1,086 | 1,070 | 1,083 | +2 | +0.2% | 6,812,600 |
| 2017/04/05 | 1,101.5 | 1,108 | 1,080.5 | 1,081 | -14.5 | -1.3% | 5,984,800 |
| 2017/04/04 | 1,109 | 1,110.5 | 1,087 | 1,095.5 | -2.5 | -0.2% | 4,897,400 |
| 2017/04/03 | 1,094.5 | 1,106 | 1,090 | 1,098 | +3.5 | +0.3% | 4,264,700 |
| 2017/03/31 | 1,125.5 | 1,128 | 1,094.5 | 1,094.5 | -18.5 | -1.7% | 5,583,500 |
| 2017/03/30 | 1,120.5 | 1,139 | 1,109.5 | 1,113 | +3 | +0.3% | 5,815,200 |
| 2017/03/29 | 1,107.5 | 1,117.5 | 1,103 | 1,110 | +14.5 | +1.3% | 5,450,300 |
| 2017/03/28 | 1,083.5 | 1,114 | 1,082 | 1,095.5 | +19.5 | +1.8% | 5,903,000 |
| 2017/03/27 | 1,085 | 1,091.5 | 1,070 | 1,076 | -16.5 | -1.5% | 3,613,100 |
| 2017/03/24 | 1,097.5 | 1,099.5 | 1,084 | 1,092.5 | -2 | -0.2% | 4,114,500 |
| 2017/03/23 | 1,073 | 1,096.5 | 1,072.5 | 1,094.5 | +11.5 | +1.1% | 3,733,900 |
| 2017/03/22 | 1,085 | 1,092 | 1,081 | 1,083 | -23.5 | -2.1% | 4,776,700 |
| 2017/03/21 | 1,105.5 | 1,113 | 1,103 | 1,106.5 | -5.5 | -0.5% | 3,327,100 |
| 2017/03/17 | 1,110.5 | 1,122 | 1,105 | 1,112 | -5.5 | -0.5% | 4,783,200 |
| 2017/03/16 | 1,104.5 | 1,121.5 | 1,103 | 1,117.5 | +11.5 | +1% | 5,873,400 |
| 2017/03/15 | 1,107 | 1,113 | 1,100 | 1,106 | -16 | -1.4% | 3,551,900 |
| 2017/03/14 | 1,124 | 1,139 | 1,121.5 | 1,122 | +13 | +1.2% | 5,429,700 |
| 2017/03/13 | 1,100.5 | 1,114.5 | 1,097.5 | 1,109 | -3.5 | -0.3% | 4,458,500 |
| 2017/03/10 | 1,114 | 1,116 | 1,097 | 1,112.5 | +12 | +1.1% | 6,419,700 |
| 2017/03/09 | 1,099.5 | 1,109 | 1,089 | 1,100.5 | -13.5 | -1.2% | 5,983,700 |
| 2017/03/08 | 1,125 | 1,125 | 1,110.5 | 1,114 | -7.5 | -0.7% | 4,102,400 |
| 2017/03/07 | 1,100 | 1,123 | 1,098 | 1,121.5 | +21.5 | +2% | 5,805,200 |
| 2017/03/06 | 1,094 | 1,104.5 | 1,081.5 | 1,100 | +5 | +0.5% | 4,751,900 |
| 2017/03/03 | 1,100 | 1,106.5 | 1,078.5 | 1,095 | -26.5 | -2.4% | 8,083,300 |
| 2017/03/02 | 1,137 | 1,142 | 1,119.5 | 1,121.5 | -1.5 | -0.1% | 6,153,500 |
| 2017/03/01 | 1,123.5 | 1,129.5 | 1,106.5 | 1,123 | +7 | +0.6% | 6,369,900 |
| 2017/02/28 | 1,117 | 1,139.5 | 1,115 | 1,116 | +2.5 | +0.2% | 6,630,300 |
| 2017/02/27 | 1,117 | 1,129 | 1,102 | 1,113.5 | -33.5 | -2.9% | 6,194,100 |
| 2017/02/24 | 1,143.5 | 1,162.5 | 1,135 | 1,147 | +2 | +0.2% | 5,830,000 |
| 2017/02/23 | 1,151.5 | 1,156 | 1,121 | 1,145 | +18 | +1.6% | 8,099,400 |
| 2017/02/22 | 1,138 | 1,138 | 1,123.5 | 1,127 | +1 | +0.1% | 3,530,100 |
| 2017/02/21 | 1,140 | 1,149 | 1,124 | 1,126 | +7.5 | +0.7% | 2,790,800 |
| 2017/02/20 | 1,119.5 | 1,122.5 | 1,109.5 | 1,118.5 | -8.5 | -0.8% | 3,169,700 |
| 2017/02/17 | 1,127.5 | 1,136 | 1,117.5 | 1,127 | -12 | -1.1% | 3,655,500 |
| 2017/02/16 | 1,135.5 | 1,142.5 | 1,127.5 | 1,139 | -1 | -0.1% | 3,792,800 |
| 2017/02/15 | 1,164 | 1,164 | 1,138.5 | 1,140 | -1.5 | -0.1% | 4,127,000 |
| 2017/02/14 | 1,148 | 1,155 | 1,138 | 1,141.5 | -14.5 | -1.3% | 4,759,600 |
| 2017/02/13 | 1,150 | 1,171.5 | 1,140.5 | 1,156 | +53.5 | +4.9% | 9,542,400 |
| 2017/02/10 | 1,088.5 | 1,119.5 | 1,086.5 | 1,102.5 | +38 | +3.6% | 7,308,200 |
| 2017/02/09 | 1,070 | 1,075.5 | 1,059 | 1,064.5 | +2 | +0.2% | 5,010,700 |
2001～
2050
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
