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 |
|---|---|---|---|---|---|---|---|
| 2017/03/02 | 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 |
| 2017/02/08 | 1,065 | 1,069.5 | 1,052 | 1,062.5 | -12 | -1.1% | 6,153,700 |
| 2017/02/07 | 1,071.5 | 1,076 | 1,062.5 | 1,074.5 | -14.5 | -1.3% | 4,316,000 |
| 2017/02/06 | 1,101.5 | 1,103 | 1,083 | 1,089 | +4 | +0.4% | 3,904,100 |
| 2017/02/03 | 1,095 | 1,096.5 | 1,077.5 | 1,085 | +1.5 | +0.1% | 3,710,800 |
| 2017/02/02 | 1,092 | 1,098.5 | 1,078.5 | 1,083.5 | -29.5 | -2.7% | 6,625,300 |
| 2017/02/01 | 1,105 | 1,113.5 | 1,093 | 1,113 | +2.5 | +0.2% | 3,350,200 |
| 2017/01/31 | 1,105 | 1,121.5 | 1,104 | 1,110.5 | -19.5 | -1.7% | 4,164,800 |
| 2017/01/30 | 1,110 | 1,130.5 | 1,108 | 1,130 | +3 | +0.3% | 4,409,800 |
| 2017/01/27 | 1,117 | 1,146 | 1,113.5 | 1,127 | +40 | +3.7% | 8,386,900 |
| 2017/01/26 | 1,135 | 1,135 | 1,059.5 | 1,087 | -36.5 | -3.2% | 13,356,900 |
| 2017/01/25 | 1,129 | 1,135 | 1,120 | 1,123.5 | +5 | +0.4% | 3,524,700 |
| 2017/01/24 | 1,125.5 | 1,132 | 1,111 | 1,118.5 | -21 | -1.8% | 5,355,000 |
| 2017/01/23 | 1,136 | 1,146.5 | 1,130.5 | 1,139.5 | -13.5 | -1.2% | 3,346,100 |
| 2017/01/20 | 1,142 | 1,168 | 1,142 | 1,153 | +16 | +1.4% | 5,285,900 |
| 2017/01/19 | 1,143 | 1,147 | 1,128 | 1,137 | -6 | -0.5% | 5,497,900 |
| 2017/01/18 | 1,116 | 1,146.5 | 1,112 | 1,143 | +21 | +1.9% | 5,458,900 |
| 2017/01/17 | 1,136 | 1,138 | 1,117 | 1,122 | -9.5 | -0.8% | 3,625,500 |
| 2017/01/16 | 1,144.5 | 1,150 | 1,127 | 1,131.5 | -19 | -1.7% | 3,200,200 |
| 2017/01/13 | 1,130.5 | 1,152.5 | 1,130.5 | 1,150.5 | +5 | +0.4% | 5,257,000 |
| 2017/01/12 | 1,143 | 1,156.5 | 1,134.5 | 1,145.5 | -6 | -0.5% | 4,831,300 |
| 2017/01/11 | 1,140.5 | 1,156.5 | 1,133.5 | 1,151.5 | +15.5 | +1.4% | 5,587,400 |
| 2017/01/10 | 1,141.5 | 1,153 | 1,136 | 1,136 | -17.5 | -1.5% | 4,807,700 |
| 2017/01/06 | 1,139 | 1,158.5 | 1,131 | 1,153.5 | -14.5 | -1.2% | 7,737,100 |
| 2017/01/05 | 1,186 | 1,187 | 1,148.5 | 1,168 | -22 | -1.8% | 8,302,500 |
| 2017/01/04 | 1,182.5 | 1,201 | 1,180 | 1,190 | +19 | +1.6% | 5,927,100 |
| 2016/12/30 | 1,160 | 1,174.5 | 1,158 | 1,171 | -9.5 | -0.8% | 3,407,000 |
| 2016/12/29 | 1,170 | 1,185.5 | 1,161 | 1,180.5 | -12.5 | -1% | 4,406,800 |
| 2016/12/28 | 1,196 | 1,210 | 1,193 | 1,193 | -1.5 | -0.1% | 3,613,600 |
| 2016/12/27 | 1,189 | 1,207 | 1,181 | 1,194.5 | -6 | -0.5% | 2,733,500 |
| 2016/12/26 | 1,217 | 1,218.5 | 1,191.5 | 1,200.5 | -16.5 | -1.4% | 2,641,000 |
| 2016/12/22 | 1,208 | 1,219.5 | 1,196 | 1,217 | +13.5 | +1.1% | 4,379,400 |
| 2016/12/21 | 1,198 | 1,216 | 1,187 | 1,203.5 | -3 | -0.2% | 5,061,100 |
| 2016/12/20 | 1,220.5 | 1,221.5 | 1,191.5 | 1,206.5 | -25 | -2% | 5,981,000 |
| 2016/12/19 | 1,228.5 | 1,240.5 | 1,223 | 1,231.5 | +2.5 | +0.2% | 3,695,800 |
2001～
2050
件表示中 / 3697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 | 190,400円 | -6.5% | -10.9% | 4.73% | 6.91倍 | 0.47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 | 102,300円 | +19.4% | -6.7% | 5.38% | 3.23倍 | 0.51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 | 679,000円 | -10.6% | -19.6% | 2.70% | 14.84倍 | 0.76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 | 298,700円 | -0.6% | -12.5% | 1.61% | 12.85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 | 72,900円 | -34.5% | -42.0% | 4.12% | 10.63倍 | 1.67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
