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 |
|---|---|---|---|---|---|---|---|
| 2015/02/18 | 1,428.5 | 1,428.5 | 1,397.5 | 1,406 | -3 | -0.2% | 4,785,500 |
| 2015/02/17 | 1,427 | 1,434 | 1,406 | 1,409 | -32.5 | -2.3% | 4,109,600 |
| 2015/02/16 | 1,421.5 | 1,444.5 | 1,421.5 | 1,441.5 | +42 | +3% | 5,656,700 |
| 2015/02/13 | 1,410 | 1,419 | 1,393.5 | 1,399.5 | +17 | +1.2% | 4,917,000 |
| 2015/02/12 | 1,396 | 1,396 | 1,361.5 | 1,382.5 | -13.5 | -1% | 5,952,500 |
| 2015/02/10 | 1,359.5 | 1,400 | 1,359.5 | 1,396 | +44 | +3.3% | 4,986,600 |
| 2015/02/09 | 1,320 | 1,359.5 | 1,314 | 1,352 | -20.5 | -1.5% | 6,196,800 |
| 2015/02/06 | 1,390.5 | 1,404 | 1,363 | 1,372.5 | +12 | +0.9% | 5,432,400 |
| 2015/02/05 | 1,380 | 1,386 | 1,358.5 | 1,360.5 | -56.5 | -4% | 7,251,000 |
| 2015/02/04 | 1,441.5 | 1,446.5 | 1,410 | 1,417 | +35.5 | +2.6% | 10,969,100 |
| 2015/02/03 | 1,345 | 1,388.5 | 1,340 | 1,381.5 | +89 | +6.9% | 8,286,200 |
| 2015/02/02 | 1,297.5 | 1,332.5 | 1,288 | 1,292.5 | -11.5 | -0.9% | 5,310,800 |
| 2015/01/30 | 1,295.5 | 1,314.5 | 1,285.5 | 1,304 | +12.5 | +1% | 3,706,100 |
| 2015/01/29 | 1,285 | 1,309.5 | 1,274 | 1,291.5 | -15 | -1.1% | 4,780,500 |
| 2015/01/28 | 1,296 | 1,316 | 1,281.5 | 1,306.5 | -12 | -0.9% | 5,094,500 |
| 2015/01/27 | 1,322.5 | 1,333.5 | 1,293 | 1,318.5 | -2.5 | -0.2% | 5,409,400 |
| 2015/01/26 | 1,310 | 1,331.5 | 1,300.5 | 1,321 | -19 | -1.4% | 4,994,600 |
| 2015/01/23 | 1,325.5 | 1,345 | 1,318.5 | 1,340 | +22 | +1.7% | 6,850,400 |
| 2015/01/22 | 1,295 | 1,318 | 1,287.5 | 1,318 | +14.5 | +1.1% | 4,633,700 |
| 2015/01/21 | 1,309 | 1,332.5 | 1,292 | 1,303.5 | +6 | +0.5% | 7,890,000 |
| 2015/01/20 | 1,276 | 1,298 | 1,260 | 1,297.5 | +33 | +2.6% | 5,575,400 |
| 2015/01/19 | 1,260 | 1,277 | 1,255 | 1,264.5 | +29 | +2.3% | 5,132,100 |
| 2015/01/16 | 1,220.5 | 1,237 | 1,206 | 1,235.5 | -7 | -0.6% | 4,686,700 |
| 2015/01/15 | 1,234 | 1,254 | 1,224 | 1,242.5 | +35 | +2.9% | 6,495,800 |
| 2015/01/14 | 1,198 | 1,223.5 | 1,194.5 | 1,207.5 | +4 | +0.3% | 4,261,000 |
| 2015/01/13 | 1,208.5 | 1,210 | 1,180.5 | 1,203.5 | -32 | -2.6% | 6,124,200 |
| 2015/01/09 | 1,242.5 | 1,252.5 | 1,225 | 1,235.5 | -1 | -0.1% | 4,297,500 |
| 2015/01/08 | 1,237.5 | 1,246 | 1,224 | 1,236.5 | +8 | +0.7% | 4,486,200 |
| 2015/01/07 | 1,228 | 1,244.5 | 1,216 | 1,228.5 | -13 | -1% | 6,849,900 |
| 2015/01/06 | 1,250.5 | 1,262 | 1,234 | 1,241.5 | -76.5 | -5.8% | 8,626,100 |
| 2015/01/05 | 1,338 | 1,339.5 | 1,311.5 | 1,318 | -27.5 | -2% | 4,189,400 |
| 2014/12/30 | 1,347.5 | 1,371.5 | 1,344.5 | 1,345.5 | -1 | -0.1% | 3,540,100 |
| 2014/12/29 | 1,364.5 | 1,365.5 | 1,336.5 | 1,346.5 | -13 | -1% | 2,836,200 |
| 2014/12/26 | 1,366.5 | 1,372 | 1,348.5 | 1,359.5 | -8 | -0.6% | 1,748,800 |
| 2014/12/25 | 1,357.5 | 1,368 | 1,342 | 1,367.5 | -7.5 | -0.5% | 2,383,500 |
| 2014/12/24 | 1,386 | 1,393 | 1,367.5 | 1,375 | -12 | -0.9% | 4,031,200 |
| 2014/12/22 | 1,362.5 | 1,387.5 | 1,348.5 | 1,387 | +68 | +5.2% | 8,274,500 |
| 2014/12/19 | 1,295 | 1,320.5 | 1,271.5 | 1,319 | +33 | +2.6% | 6,885,500 |
| 2014/12/18 | 1,270 | 1,297.5 | 1,258.5 | 1,286 | +42.5 | +3.4% | 6,454,800 |
| 2014/12/17 | 1,229.5 | 1,260.5 | 1,224.5 | 1,243.5 | +33.5 | +2.8% | 7,470,800 |
| 2014/12/16 | 1,209 | 1,216 | 1,204 | 1,210 | -25.5 | -2.1% | 5,473,000 |
| 2014/12/15 | 1,213 | 1,249 | 1,203 | 1,235.5 | +11 | +0.9% | 5,546,400 |
| 2014/12/12 | 1,220 | 1,235 | 1,213.5 | 1,224.5 | -6.5 | -0.5% | 6,445,400 |
| 2014/12/11 | 1,222.5 | 1,241 | 1,206.5 | 1,231 | -14 | -1.1% | 6,215,700 |
| 2014/12/10 | 1,226.5 | 1,248 | 1,221.5 | 1,245 | +9 | +0.7% | 6,316,700 |
| 2014/12/09 | 1,228 | 1,243 | 1,215 | 1,236 | -29 | -2.3% | 7,902,800 |
| 2014/12/08 | 1,267 | 1,275.5 | 1,261 | 1,265 | -17 | -1.3% | 4,073,000 |
| 2014/12/05 | 1,297 | 1,304 | 1,271 | 1,282 | -3 | -0.2% | 7,104,000 |
| 2014/12/04 | 1,272 | 1,286 | 1,267 | 1,285 | +28 | +2.2% | 5,781,400 |
| 2014/12/03 | 1,236.5 | 1,261.5 | 1,236 | 1,257 | -1.5 | -0.1% | 8,059,200 |
2501～
2550
件表示中 / 3698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 | 192,500円 | -19.6% | -26.3% | 4.68% | 7.68倍 | 0.48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 | 103,000円 | -14.6% | -43.9% | 3.88% | 8.79倍 | 0.50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 | 677,000円 | -10.6% | -19.6% | 2.70% | 14.80倍 | 0.75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 | 300,000円 | -0.6% | -12.5% | 1.60% | 12.91倍 | 0.83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 | 73,000円 | -34.5% | -42.0% | 4.11% | 10.64倍 | 1.66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
