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 |
|---|---|---|---|---|---|---|---|
| 2017/02/08 | 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 |
| 2016/12/16 | 1,232 | 1,233.5 | 1,221.5 | 1,229 | +8.5 | +0.7% | 5,625,600 |
| 2016/12/15 | 1,240 | 1,254.5 | 1,218.5 | 1,220.5 | -34 | -2.7% | 10,318,700 |
| 2016/12/14 | 1,255 | 1,265 | 1,246 | 1,254.5 | +2 | +0.2% | 4,346,300 |
| 2016/12/13 | 1,244.5 | 1,259 | 1,233 | 1,252.5 | -5 | -0.4% | 5,256,100 |
| 2016/12/12 | 1,303 | 1,306 | 1,237 | 1,257.5 | +9.5 | +0.8% | 8,360,000 |
| 2016/12/09 | 1,216 | 1,253 | 1,208.5 | 1,248 | +49.5 | +4.1% | 12,323,500 |
| 2016/12/08 | 1,208 | 1,214 | 1,190.5 | 1,198.5 | +9.5 | +0.8% | 6,337,800 |
| 2016/12/07 | 1,187.5 | 1,194.5 | 1,174 | 1,189 | +14 | +1.2% | 6,612,100 |
| 2016/12/06 | 1,199.5 | 1,205 | 1,168.5 | 1,175 | -3 | -0.3% | 7,251,900 |
| 2016/12/05 | 1,185 | 1,189 | 1,166.5 | 1,178 | -15.5 | -1.3% | 5,553,100 |
| 2016/12/02 | 1,182.5 | 1,208 | 1,174 | 1,193.5 | +0.5 | ±0% | 9,768,700 |
| 2016/12/01 | 1,205 | 1,211.5 | 1,177.5 | 1,193 | +108 | +10% | 20,262,600 |
| 2016/11/30 | 1,097 | 1,109 | 1,083.5 | 1,085 | -12 | -1.1% | 8,295,900 |
| 2016/11/29 | 1,079.5 | 1,099 | 1,075 | 1,097 | +9 | +0.8% | 4,861,200 |
| 2016/11/28 | 1,073 | 1,088.5 | 1,065.5 | 1,088 | -11 | -1% | 5,997,300 |
| 2016/11/25 | 1,095.5 | 1,106.5 | 1,089.5 | 1,099 | +5 | +0.5% | 4,273,100 |
2051～
2100
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
