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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/06/06 | 1,020.5 | 1,027 | 1,010 | 1,013.5 | -14.5 | -1.4% | 6,475,000 |
| 2017/06/05 | 1,023.5 | 1,051 | 1,018.5 | 1,028 | -8.5 | -0.8% | 6,424,300 |
| 2017/06/02 | 1,022 | 1,039.5 | 1,015.5 | 1,036.5 | +27.5 | +2.7% | 6,403,800 |
| 2017/06/01 | 1,011 | 1,011.5 | 1,000.5 | 1,009 | -9.5 | -0.9% | 4,596,400 |
| 2017/05/31 | 1,001 | 1,018.5 | 988 | 1,018.5 | -1 | -0.1% | 10,388,700 |
| 2017/05/30 | 1,014 | 1,023 | 1,005.5 | 1,019.5 | +3.5 | +0.3% | 3,110,600 |
| 2017/05/29 | 1,020.5 | 1,027 | 1,015 | 1,016 | -14.5 | -1.4% | 4,510,900 |
| 2017/05/26 | 1,032 | 1,037.5 | 1,023 | 1,030.5 | -21 | -2% | 6,812,000 |
| 2017/05/25 | 1,050.5 | 1,057.5 | 1,044 | 1,051.5 | -8.5 | -0.8% | 3,687,600 |
| 2017/05/24 | 1,056 | 1,067.5 | 1,052 | 1,060 | +5 | +0.5% | 4,327,900 |
| 2017/05/23 | 1,054 | 1,064 | 1,052.5 | 1,055 | -8.5 | -0.8% | 3,162,500 |
| 2017/05/22 | 1,066 | 1,073 | 1,059.5 | 1,063.5 | +11.5 | +1.1% | 5,544,100 |
| 2017/05/19 | 1,042 | 1,057.5 | 1,041.5 | 1,052 | +19 | +1.8% | 6,316,700 |
| 2017/05/18 | 1,031 | 1,041 | 1,019 | 1,033 | -15.5 | -1.5% | 6,922,500 |
| 2017/05/17 | 1,065.5 | 1,069 | 1,041 | 1,048.5 | -17 | -1.6% | 6,772,900 |
| 2017/05/16 | 1,100 | 1,102 | 1,062 | 1,065.5 | -22 | -2% | 8,258,200 |
| 2017/05/15 | 1,066.5 | 1,087.5 | 1,052.5 | 1,087.5 | -23.5 | -2.1% | 9,093,000 |
| 2017/05/12 | 1,104.5 | 1,121.5 | 1,094.5 | 1,111 | +5.5 | +0.5% | 6,913,100 |
| 2017/05/11 | 1,106.5 | 1,112 | 1,100 | 1,105.5 | +9 | +0.8% | 4,552,300 |
| 2017/05/10 | 1,083.5 | 1,097.5 | 1,078 | 1,096.5 | +7 | +0.6% | 3,687,400 |
| 2017/05/09 | 1,095 | 1,097.5 | 1,082.5 | 1,089.5 | -10 | -0.9% | 5,244,000 |
| 2017/05/08 | 1,088.5 | 1,113.5 | 1,085 | 1,099.5 | +32.5 | +3% | 8,357,600 |
| 2017/05/02 | 1,062 | 1,071.5 | 1,056.5 | 1,067 | +7 | +0.7% | 3,944,500 |
| 2017/05/01 | 1,060 | 1,065.5 | 1,050 | 1,060 | -8.5 | -0.8% | 4,639,600 |
| 2017/04/28 | 1,074 | 1,089 | 1,067 | 1,068.5 | -2.5 | -0.2% | 3,957,200 |
| 2017/04/27 | 1,079.5 | 1,079.5 | 1,060.5 | 1,071 | -0.5 | ±0% | 4,468,000 |
| 2017/04/26 | 1,063.5 | 1,078 | 1,057 | 1,071.5 | +19 | +1.8% | 5,559,200 |
| 2017/04/25 | 1,052 | 1,062.5 | 1,049.5 | 1,052.5 | +1.5 | +0.1% | 4,846,700 |
| 2017/04/24 | 1,059.5 | 1,063 | 1,048 | 1,051 | +0.5 | ±0% | 3,797,400 |
| 2017/04/21 | 1,044 | 1,052 | 1,038.5 | 1,050.5 | +12.5 | +1.2% | 4,055,200 |
| 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 |
2001～
2050
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
