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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,530 | 1,532.5 | 1,506 | 1,513 | -19 | -1.2% | 3,858,700 |
| 2015/06/01 | 1,507.5 | 1,539 | 1,496.5 | 1,532 | +2 | +0.1% | 5,991,600 |
| 2015/05/29 | 1,517.5 | 1,530 | 1,507.5 | 1,530 | +18.5 | +1.2% | 9,505,600 |
| 2015/05/28 | 1,512 | 1,520 | 1,496.5 | 1,511.5 | -0.5 | ±0% | 4,974,700 |
| 2015/05/27 | 1,509.5 | 1,514 | 1,488 | 1,512 | -17 | -1.1% | 6,292,200 |
| 2015/05/26 | 1,529.5 | 1,537 | 1,513.5 | 1,529 | +16.5 | +1.1% | 4,247,900 |
| 2015/05/25 | 1,514 | 1,537.5 | 1,508 | 1,512.5 | +11.5 | +0.8% | 4,874,500 |
| 2015/05/22 | 1,490 | 1,518 | 1,483.5 | 1,501 | +34.5 | +2.4% | 6,398,600 |
| 2015/05/21 | 1,467.5 | 1,479 | 1,456 | 1,466.5 | +6 | +0.4% | 4,693,400 |
| 2015/05/20 | 1,481 | 1,491.5 | 1,441.5 | 1,460.5 | -15.5 | -1.1% | 5,815,100 |
| 2015/05/19 | 1,490.5 | 1,509.5 | 1,465 | 1,476 | +14.5 | +1% | 4,595,000 |
| 2015/05/18 | 1,451 | 1,479.5 | 1,451 | 1,461.5 | +27 | +1.9% | 5,338,300 |
| 2015/05/15 | 1,448 | 1,457 | 1,417 | 1,434.5 | -27 | -1.8% | 6,808,400 |
| 2015/05/14 | 1,488 | 1,493 | 1,448 | 1,461.5 | -25.5 | -1.7% | 4,945,500 |
| 2015/05/13 | 1,484.5 | 1,517.5 | 1,465.5 | 1,487 | +23.5 | +1.6% | 6,555,300 |
| 2015/05/12 | 1,493 | 1,503.5 | 1,457 | 1,463.5 | -18.5 | -1.2% | 6,367,000 |
| 2015/05/11 | 1,498 | 1,506.5 | 1,481.5 | 1,482 | +11 | +0.7% | 3,802,700 |
| 2015/05/08 | 1,469 | 1,473.5 | 1,446.5 | 1,471 | -19.5 | -1.3% | 4,916,000 |
| 2015/05/07 | 1,486 | 1,513 | 1,484 | 1,490.5 | -5.5 | -0.4% | 5,465,200 |
| 2015/05/01 | 1,503 | 1,515.5 | 1,490 | 1,496 | -14 | -0.9% | 4,886,800 |
| 2015/04/30 | 1,508 | 1,539.5 | 1,488.5 | 1,510 | +2 | +0.1% | 6,236,500 |
| 2015/04/28 | 1,514.5 | 1,527 | 1,504 | 1,508 | +46 | +3.1% | 6,840,800 |
| 2015/04/27 | 1,492 | 1,495 | 1,453.5 | 1,462 | -19.5 | -1.3% | 5,225,300 |
| 2015/04/24 | 1,488 | 1,512.5 | 1,475 | 1,481.5 | +19.5 | +1.3% | 6,055,300 |
| 2015/04/23 | 1,469.5 | 1,486 | 1,455.5 | 1,462 | +32 | +2.2% | 5,234,200 |
| 2015/04/22 | 1,447 | 1,449 | 1,423.5 | 1,430 | -26.5 | -1.8% | 5,078,400 |
| 2015/04/21 | 1,466 | 1,470 | 1,444 | 1,456.5 | +8.5 | +0.6% | 3,722,200 |
| 2015/04/20 | 1,450 | 1,460 | 1,437 | 1,448 | -11.5 | -0.8% | 3,070,700 |
| 2015/04/17 | 1,486.5 | 1,486.5 | 1,447 | 1,459.5 | -30 | -2% | 4,955,800 |
| 2015/04/16 | 1,442.5 | 1,499.5 | 1,442 | 1,489.5 | +76 | +5.4% | 9,892,600 |
| 2015/04/15 | 1,419 | 1,432.5 | 1,408.5 | 1,413.5 | +21 | +1.5% | 5,537,000 |
| 2015/04/14 | 1,408 | 1,417 | 1,391 | 1,392.5 | -10.5 | -0.7% | 3,384,400 |
| 2015/04/13 | 1,388 | 1,405 | 1,375.5 | 1,403 | +22 | +1.6% | 3,712,800 |
| 2015/04/10 | 1,384.5 | 1,400 | 1,375 | 1,381 | +2.5 | +0.2% | 4,983,700 |
| 2015/04/09 | 1,394 | 1,396.5 | 1,375.5 | 1,378.5 | -39 | -2.8% | 6,066,400 |
| 2015/04/08 | 1,400 | 1,422 | 1,386 | 1,417.5 | +31 | +2.2% | 7,487,800 |
| 2015/04/07 | 1,356 | 1,393.5 | 1,352 | 1,386.5 | +58.5 | +4.4% | 7,357,900 |
| 2015/04/06 | 1,305 | 1,332.5 | 1,296.5 | 1,328 | +17 | +1.3% | 3,806,600 |
| 2015/04/03 | 1,295.5 | 1,319 | 1,295 | 1,311 | +9 | +0.7% | 4,386,600 |
| 2015/04/02 | 1,315.5 | 1,332 | 1,300 | 1,302 | -12 | -0.9% | 6,531,100 |
| 2015/04/01 | 1,334 | 1,336 | 1,308.5 | 1,314 | -11.5 | -0.9% | 4,313,200 |
| 2015/03/31 | 1,325 | 1,345.5 | 1,323.5 | 1,325.5 | -1.5 | -0.1% | 4,683,800 |
| 2015/03/30 | 1,334 | 1,340 | 1,314 | 1,327 | -33.5 | -2.5% | 5,201,600 |
| 2015/03/27 | 1,405 | 1,406.5 | 1,344 | 1,360.5 | -14 | -1% | 5,456,200 |
| 2015/03/26 | 1,352 | 1,389.5 | 1,342.5 | 1,374.5 | +27.5 | +2% | 6,702,600 |
| 2015/03/25 | 1,367.5 | 1,369.5 | 1,336.5 | 1,347 | -16 | -1.2% | 4,028,900 |
| 2015/03/24 | 1,335 | 1,373 | 1,335 | 1,363 | +24 | +1.8% | 7,704,000 |
| 2015/03/23 | 1,316.5 | 1,344 | 1,312.5 | 1,339 | +28.5 | +2.2% | 6,159,300 |
| 2015/03/20 | 1,308 | 1,312 | 1,300.5 | 1,310.5 | -5.5 | -0.4% | 5,788,700 |
| 2015/03/19 | 1,340 | 1,349.5 | 1,315 | 1,316 | -4 | -0.3% | 8,321,000 |
2501～
2550
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
