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 |
|---|---|---|---|---|---|---|---|
| 2015/08/28 | 1,222 | 1,267.5 | 1,214.5 | 1,229.5 | +65 | +5.6% | 11,122,400 |
| 2015/08/27 | 1,160 | 1,177.5 | 1,153 | 1,164.5 | +19.5 | +1.7% | 6,151,900 |
| 2015/08/26 | 1,118.5 | 1,155 | 1,103 | 1,145 | +22 | +2% | 8,421,800 |
| 2015/08/25 | 1,097 | 1,174.5 | 1,074.5 | 1,123 | -27 | -2.3% | 11,253,500 |
| 2015/08/24 | 1,165 | 1,177 | 1,144 | 1,150 | -50.5 | -4.2% | 7,756,400 |
| 2015/08/21 | 1,195 | 1,226 | 1,190 | 1,200.5 | -9.5 | -0.8% | 5,828,600 |
| 2015/08/20 | 1,229 | 1,229.5 | 1,202.5 | 1,210 | -36.5 | -2.9% | 6,421,200 |
| 2015/08/19 | 1,246 | 1,263 | 1,240.5 | 1,246.5 | -4 | -0.3% | 4,103,400 |
| 2015/08/18 | 1,258.5 | 1,261 | 1,245 | 1,250.5 | -19 | -1.5% | 3,975,000 |
| 2015/08/17 | 1,271 | 1,276 | 1,266.5 | 1,269.5 | -8.5 | -0.7% | 2,859,000 |
| 2015/08/14 | 1,285 | 1,287 | 1,270 | 1,278 | -23.5 | -1.8% | 4,652,700 |
| 2015/08/13 | 1,297 | 1,314.5 | 1,290 | 1,301.5 | +14 | +1.1% | 4,904,100 |
| 2015/08/12 | 1,295.5 | 1,299.5 | 1,279.5 | 1,287.5 | -42.5 | -3.2% | 7,034,100 |
| 2015/08/11 | 1,334 | 1,354 | 1,324.5 | 1,330 | +12.5 | +0.9% | 4,872,600 |
| 2015/08/10 | 1,311 | 1,326.5 | 1,295.5 | 1,317.5 | -19 | -1.4% | 5,557,400 |
| 2015/08/07 | 1,316.5 | 1,342.5 | 1,306 | 1,336.5 | +7 | +0.5% | 5,130,100 |
| 2015/08/06 | 1,320 | 1,342 | 1,316 | 1,329.5 | +20 | +1.5% | 4,065,400 |
| 2015/08/05 | 1,310.5 | 1,326.5 | 1,307.5 | 1,309.5 | +8 | +0.6% | 3,100,100 |
| 2015/08/04 | 1,311 | 1,311.5 | 1,290 | 1,301.5 | -21.5 | -1.6% | 4,507,900 |
| 2015/08/03 | 1,337 | 1,339 | 1,309 | 1,323 | -27.5 | -2% | 3,993,800 |
| 2015/07/31 | 1,340.5 | 1,354.5 | 1,330.5 | 1,350.5 | +13.5 | +1% | 3,956,200 |
| 2015/07/30 | 1,315 | 1,349 | 1,313 | 1,337 | +42.5 | +3.3% | 6,463,100 |
| 2015/07/29 | 1,308.5 | 1,311.5 | 1,294 | 1,294.5 | +0.5 | ±0% | 2,212,400 |
| 2015/07/28 | 1,291 | 1,299.5 | 1,276.5 | 1,294 | -10.5 | -0.8% | 3,685,100 |
| 2015/07/27 | 1,295 | 1,308.5 | 1,291 | 1,304.5 | +4 | +0.3% | 3,319,500 |
| 2015/07/24 | 1,300 | 1,320.5 | 1,294.5 | 1,300.5 | -10.5 | -0.8% | 5,470,800 |
| 2015/07/23 | 1,324 | 1,324 | 1,304 | 1,311 | -19 | -1.4% | 4,429,600 |
| 2015/07/22 | 1,340 | 1,344 | 1,321 | 1,330 | -27.5 | -2% | 4,179,000 |
| 2015/07/21 | 1,358 | 1,358 | 1,336 | 1,357.5 | +10.5 | +0.8% | 4,116,900 |
| 2015/07/17 | 1,350.5 | 1,352 | 1,335 | 1,347 | -13.5 | -1% | 4,197,400 |
| 2015/07/16 | 1,369.5 | 1,369.5 | 1,345 | 1,360.5 | -20.5 | -1.5% | 4,417,100 |
| 2015/07/15 | 1,363.5 | 1,398 | 1,363.5 | 1,381 | +18.5 | +1.4% | 4,364,700 |
| 2015/07/14 | 1,354.5 | 1,384.5 | 1,351.5 | 1,362.5 | +24.5 | +1.8% | 6,757,600 |
| 2015/07/13 | 1,349 | 1,352.5 | 1,332 | 1,338 | -11 | -0.8% | 4,675,500 |
| 2015/07/10 | 1,326 | 1,352.5 | 1,320 | 1,349 | +21 | +1.6% | 5,854,000 |
| 2015/07/09 | 1,309 | 1,331 | 1,303.5 | 1,328 | +5.5 | +0.4% | 5,443,700 |
| 2015/07/08 | 1,353.5 | 1,360.5 | 1,322.5 | 1,322.5 | -32 | -2.4% | 5,585,200 |
| 2015/07/07 | 1,354.5 | 1,365 | 1,346.5 | 1,354.5 | -9 | -0.7% | 5,129,300 |
| 2015/07/06 | 1,354 | 1,371.5 | 1,350.5 | 1,363.5 | -9.5 | -0.7% | 4,265,400 |
| 2015/07/03 | 1,390 | 1,394 | 1,370.5 | 1,373 | -26.5 | -1.9% | 4,353,400 |
| 2015/07/02 | 1,395 | 1,407 | 1,390 | 1,399.5 | +12.5 | +0.9% | 3,191,300 |
| 2015/07/01 | 1,392 | 1,399 | 1,383 | 1,387 | -4.5 | -0.3% | 2,804,700 |
| 2015/06/30 | 1,390.5 | 1,411.5 | 1,390 | 1,391.5 | -2 | -0.1% | 4,733,100 |
| 2015/06/29 | 1,379.5 | 1,403.5 | 1,379.5 | 1,393.5 | -17 | -1.2% | 5,206,900 |
| 2015/06/26 | 1,428.5 | 1,429 | 1,405 | 1,410.5 | -24 | -1.7% | 4,544,200 |
| 2015/06/25 | 1,445 | 1,453.5 | 1,431.5 | 1,434.5 | -9 | -0.6% | 3,572,900 |
| 2015/06/24 | 1,454 | 1,456.5 | 1,436.5 | 1,443.5 | +0.5 | ±0% | 4,026,600 |
| 2015/06/23 | 1,443 | 1,454.5 | 1,435 | 1,443 | +16.5 | +1.2% | 4,560,100 |
| 2015/06/22 | 1,420.5 | 1,457.5 | 1,416 | 1,426.5 | +15.5 | +1.1% | 7,889,900 |
| 2015/06/19 | 1,420.5 | 1,430 | 1,392.5 | 1,411 | -24 | -1.7% | 9,860,700 |
2401～
2450
件表示中 / 3730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 | 200,400円 | -19.6% | -26.3% | 4.49% | 8.00倍 | 0.49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 | 100,900円 | -14.6% | -43.9% | 3.96% | 8.61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 | 748,000円 | -10.6% | -19.6% | 2.45% | 16.34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 | 295,300円 | -0.6% | -12.5% | 1.63% | 12.71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 | 61,200円 | -15.2% | -57.5% | 2.45% | 18.30倍 | 1.30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
