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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 890 | 925.5 | 888 | 910.5 | +23 | +2.6% | 8,152,600 |
| 2016/06/08 | 893 | 895.7 | 880.8 | 887.5 | +4.5 | +0.5% | 6,067,600 |
| 2016/06/07 | 854.3 | 888 | 854.3 | 883 | +37.1 | +4.4% | 7,275,200 |
| 2016/06/06 | 840 | 845.9 | 835.5 | 845.9 | -21 | -2.4% | 5,546,600 |
| 2016/06/03 | 856.7 | 877.6 | 856.5 | 866.9 | -2.5 | -0.3% | 4,235,800 |
| 2016/06/02 | 888 | 889.8 | 868.5 | 869.4 | -29 | -3.2% | 4,833,400 |
| 2016/06/01 | 906.2 | 908.4 | 893.8 | 898.4 | -14.2 | -1.6% | 6,049,900 |
| 2016/05/31 | 912 | 931.3 | 910.1 | 912.6 | +15.7 | +1.8% | 9,856,500 |
| 2016/05/30 | 896.6 | 898.9 | 876.3 | 896.9 | +13.4 | +1.5% | 7,062,900 |
| 2016/05/27 | 878 | 892.8 | 869.5 | 883.5 | +30.7 | +3.6% | 8,459,900 |
| 2016/05/26 | 848.4 | 867 | 842.9 | 852.8 | +21.2 | +2.5% | 6,581,400 |
| 2016/05/25 | 837.7 | 839 | 823 | 831.6 | +8.9 | +1.1% | 4,087,000 |
| 2016/05/24 | 838 | 838.8 | 822 | 822.7 | -15.3 | -1.8% | 3,886,400 |
| 2016/05/23 | 842.9 | 844.3 | 826 | 838 | -18.9 | -2.2% | 4,770,100 |
| 2016/05/20 | 859.4 | 870.6 | 845.6 | 856.9 | +4.2 | +0.5% | 6,797,000 |
| 2016/05/19 | 896.3 | 897.9 | 846 | 852.7 | -53.4 | -5.9% | 11,769,600 |
| 2016/05/18 | 848 | 911.8 | 847 | 906.1 | +67.8 | +8.1% | 15,758,300 |
| 2016/05/17 | 833 | 843.7 | 825.6 | 838.3 | +25.7 | +3.2% | 6,485,800 |
| 2016/05/16 | 807 | 821 | 803.2 | 812.6 | +1.4 | +0.2% | 6,728,500 |
| 2016/05/13 | 849.2 | 851.8 | 810.7 | 811.2 | -35.8 | -4.2% | 9,026,900 |
| 2016/05/12 | 837.4 | 848.6 | 831 | 847 | +14.5 | +1.7% | 6,047,800 |
| 2016/05/11 | 837.6 | 849.4 | 829 | 832.5 | +6.8 | +0.8% | 7,897,600 |
| 2016/05/10 | 816.3 | 832.5 | 800.3 | 825.7 | -1.8 | -0.2% | 7,692,800 |
| 2016/05/09 | 840.1 | 850.4 | 826.4 | 827.5 | -3.1 | -0.4% | 4,822,500 |
| 2016/05/06 | 845.1 | 852.1 | 828.2 | 830.6 | -24.2 | -2.8% | 6,456,500 |
| 2016/05/02 | 843.8 | 855.6 | 838.4 | 854.8 | -33.4 | -3.8% | 9,212,500 |
| 2016/04/28 | 930 | 944 | 888 | 888.2 | -27.7 | -3% | 7,419,100 |
| 2016/04/27 | 923 | 926.7 | 911.2 | 915.9 | +10.9 | +1.2% | 5,335,400 |
| 2016/04/26 | 910.7 | 912 | 892.1 | 905 | -13.8 | -1.5% | 4,660,100 |
| 2016/04/25 | 944 | 945 | 915.8 | 918.8 | -16.9 | -1.8% | 4,883,600 |
| 2016/04/22 | 909.1 | 936 | 901.7 | 935.7 | +17.5 | +1.9% | 7,982,700 |
| 2016/04/21 | 899 | 922.7 | 891.7 | 918.2 | +49.2 | +5.7% | 10,335,700 |
| 2016/04/20 | 872.7 | 881.8 | 866.5 | 869 | +16.8 | +2% | 7,970,600 |
| 2016/04/19 | 866.1 | 868.4 | 841.5 | 852.2 | +22.1 | +2.7% | 7,688,000 |
| 2016/04/18 | 800.8 | 831.3 | 791.5 | 830.1 | -26.1 | -3% | 10,078,700 |
| 2016/04/15 | 868.9 | 877 | 850 | 856.2 | -20.2 | -2.3% | 7,783,800 |
| 2016/04/14 | 871.2 | 878.7 | 867.8 | 876.4 | +22.6 | +2.6% | 8,199,600 |
| 2016/04/13 | 852 | 867.8 | 831.2 | 853.8 | +32.4 | +3.9% | 9,643,400 |
| 2016/04/12 | 796.4 | 832 | 792 | 821.4 | +18 | +2.2% | 6,174,300 |
| 2016/04/11 | 820.9 | 831.5 | 794.6 | 803.4 | -1.6 | -0.2% | 7,774,600 |
| 2016/04/08 | 764.9 | 813.7 | 762.8 | 805 | +11 | +1.4% | 9,436,600 |
| 2016/04/07 | 779 | 813.8 | 772.6 | 794 | +21.6 | +2.8% | 12,270,700 |
| 2016/04/06 | 788 | 802 | 767.1 | 772.4 | -5.6 | -0.7% | 10,512,300 |
| 2016/04/05 | 793.3 | 794.1 | 762.1 | 778 | -33.9 | -4.2% | 13,999,600 |
| 2016/04/04 | 806.9 | 829.9 | 805.6 | 811.9 | -4.1 | -0.5% | 5,670,000 |
| 2016/04/01 | 837 | 841.8 | 812.3 | 816 | -37.5 | -4.4% | 6,693,000 |
| 2016/03/31 | 842.3 | 868.5 | 842.3 | 853.5 | +13.1 | +1.6% | 10,579,200 |
| 2016/03/30 | 840 | 849.8 | 831.5 | 840.4 | -25.1 | -2.9% | 12,040,700 |
| 2016/03/29 | 873.9 | 889.7 | 860.3 | 865.5 | -17.3 | -2% | 7,234,600 |
| 2016/03/28 | 886 | 893 | 870.2 | 882.8 | -3.6 | -0.4% | 5,540,400 |
2251～
2300
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
