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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,037 | 1,045 | 1,026 | 1,042 | +7 | +0.7% | 8,113,500 |
| 2016/01/12 | 1,056 | 1,062.5 | 1,032 | 1,035 | -64 | -5.8% | 9,072,000 |
| 2016/01/08 | 1,100 | 1,117 | 1,090.5 | 1,099 | -17 | -1.5% | 8,538,600 |
| 2016/01/07 | 1,151.5 | 1,153 | 1,109.5 | 1,116 | -61 | -5.2% | 10,114,000 |
| 2016/01/06 | 1,204 | 1,210 | 1,162 | 1,177 | -39 | -3.2% | 6,849,300 |
| 2016/01/05 | 1,207 | 1,225 | 1,191.5 | 1,216 | +4.5 | +0.4% | 6,818,200 |
| 2016/01/04 | 1,206 | 1,240.5 | 1,203.5 | 1,211.5 | +26 | +2.2% | 9,354,000 |
| 2015/12/30 | 1,193.5 | 1,208.5 | 1,182 | 1,185.5 | +2 | +0.2% | 2,894,600 |
| 2015/12/29 | 1,170 | 1,185.5 | 1,156.5 | 1,183.5 | +10 | +0.9% | 3,841,300 |
| 2015/12/28 | 1,173 | 1,177 | 1,160.5 | 1,173.5 | +12.5 | +1.1% | 2,452,600 |
| 2015/12/25 | 1,175 | 1,190 | 1,158 | 1,161 | -19 | -1.6% | 2,204,700 |
| 2015/12/24 | 1,186 | 1,201.5 | 1,176.5 | 1,180 | +23 | +2% | 6,630,000 |
| 2015/12/22 | 1,139.5 | 1,162.5 | 1,132.5 | 1,157 | +12.5 | +1.1% | 5,060,700 |
| 2015/12/21 | 1,139.5 | 1,153.5 | 1,129 | 1,144.5 | +3.5 | +0.3% | 5,766,700 |
| 2015/12/18 | 1,163 | 1,184.5 | 1,140 | 1,141 | -30.5 | -2.6% | 7,846,400 |
| 2015/12/17 | 1,172.5 | 1,182.5 | 1,154 | 1,171.5 | +4.5 | +0.4% | 5,743,100 |
| 2015/12/16 | 1,154.5 | 1,178 | 1,154.5 | 1,167 | +31.5 | +2.8% | 5,954,600 |
| 2015/12/15 | 1,151 | 1,156.5 | 1,135 | 1,135.5 | -12 | -1% | 4,632,600 |
| 2015/12/14 | 1,142.5 | 1,151 | 1,126 | 1,147.5 | -34.5 | -2.9% | 6,744,700 |
| 2015/12/11 | 1,162 | 1,185.5 | 1,160 | 1,182 | +4.5 | +0.4% | 7,750,200 |
| 2015/12/10 | 1,169.5 | 1,187.5 | 1,162 | 1,177.5 | +8 | +0.7% | 6,225,600 |
| 2015/12/09 | 1,160 | 1,190 | 1,158 | 1,169.5 | +5 | +0.4% | 7,785,100 |
| 2015/12/08 | 1,198.5 | 1,199 | 1,157 | 1,164.5 | -61.5 | -5% | 11,269,800 |
| 2015/12/07 | 1,245 | 1,249.5 | 1,216.5 | 1,226 | -19 | -1.5% | 6,567,400 |
| 2015/12/04 | 1,250 | 1,265.5 | 1,225.5 | 1,245 | -9 | -0.7% | 7,255,700 |
| 2015/12/03 | 1,216 | 1,259 | 1,208 | 1,254 | +26 | +2.1% | 9,950,000 |
| 2015/12/02 | 1,237 | 1,249.5 | 1,228 | 1,228 | -7 | -0.6% | 3,243,200 |
| 2015/12/01 | 1,210.5 | 1,237.5 | 1,205.5 | 1,235 | +12.5 | +1% | 4,861,400 |
| 2015/11/30 | 1,234 | 1,246 | 1,210.5 | 1,222.5 | -19.5 | -1.6% | 7,394,000 |
| 2015/11/27 | 1,229.5 | 1,251.5 | 1,228 | 1,242 | +11.5 | +0.9% | 4,931,200 |
| 2015/11/26 | 1,233 | 1,238.5 | 1,221 | 1,230.5 | -1.5 | -0.1% | 4,558,000 |
| 2015/11/25 | 1,233 | 1,258.5 | 1,229.5 | 1,232 | +14.5 | +1.2% | 6,192,800 |
| 2015/11/24 | 1,203.5 | 1,220.5 | 1,201 | 1,217.5 | +3 | +0.2% | 3,313,200 |
| 2015/11/20 | 1,212 | 1,223.5 | 1,200.5 | 1,214.5 | +8 | +0.7% | 3,489,800 |
| 2015/11/19 | 1,212 | 1,217 | 1,199.5 | 1,206.5 | +2 | +0.2% | 4,571,000 |
| 2015/11/18 | 1,214.5 | 1,228 | 1,196 | 1,204.5 | -10.5 | -0.9% | 4,265,200 |
| 2015/11/17 | 1,205 | 1,235 | 1,203.5 | 1,215 | +22.5 | +1.9% | 6,805,800 |
| 2015/11/16 | 1,157.5 | 1,206 | 1,157 | 1,192.5 | +14 | +1.2% | 5,765,000 |
| 2015/11/13 | 1,187.5 | 1,195 | 1,172 | 1,178.5 | -21.5 | -1.8% | 4,232,400 |
| 2015/11/12 | 1,204 | 1,205.5 | 1,171 | 1,200 | -17 | -1.4% | 6,951,100 |
| 2015/11/11 | 1,230 | 1,248.5 | 1,215.5 | 1,217 | +49.5 | +4.2% | 10,912,700 |
| 2015/11/10 | 1,149 | 1,168 | 1,144.5 | 1,167.5 | -11.5 | -1% | 5,530,500 |
| 2015/11/09 | 1,176.5 | 1,182.5 | 1,167 | 1,179 | -1.5 | -0.1% | 6,011,200 |
| 2015/11/06 | 1,197.5 | 1,203 | 1,169 | 1,180.5 | -13 | -1.1% | 4,991,200 |
| 2015/11/05 | 1,198.5 | 1,211.5 | 1,180 | 1,193.5 | +12.5 | +1.1% | 7,635,300 |
| 2015/11/04 | 1,166 | 1,209.5 | 1,161.5 | 1,181 | +45.5 | +4% | 9,013,600 |
| 2015/11/02 | 1,140 | 1,146 | 1,130.5 | 1,135.5 | -20 | -1.7% | 4,009,900 |
| 2015/10/30 | 1,147.5 | 1,166.5 | 1,141.5 | 1,155.5 | +3 | +0.3% | 4,860,600 |
| 2015/10/29 | 1,173.5 | 1,179.5 | 1,141 | 1,152.5 | +9 | +0.8% | 7,229,400 |
| 2015/10/28 | 1,142.5 | 1,154 | 1,129.5 | 1,143.5 | -4 | -0.3% | 5,303,400 |
2351～
2400
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
