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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,331.5 | 1,334 | 1,312.5 | 1,320 | -39.5 | -2.9% | 8,129,200 |
| 2015/03/17 | 1,353 | 1,361.5 | 1,336 | 1,359.5 | +15.5 | +1.2% | 3,680,700 |
| 2015/03/16 | 1,350 | 1,377 | 1,340 | 1,344 | -60.5 | -4.3% | 6,899,400 |
| 2015/03/13 | 1,370 | 1,409 | 1,360 | 1,404.5 | +34 | +2.5% | 7,916,600 |
| 2015/03/12 | 1,370 | 1,372.5 | 1,358 | 1,370.5 | -0.5 | ±0% | 4,476,500 |
| 2015/03/11 | 1,376.5 | 1,380 | 1,347.5 | 1,371 | -32.5 | -2.3% | 6,194,200 |
| 2015/03/10 | 1,467.5 | 1,479.5 | 1,401 | 1,403.5 | -52 | -3.6% | 6,350,400 |
| 2015/03/09 | 1,463.5 | 1,480 | 1,444 | 1,455.5 | -3 | -0.2% | 3,934,200 |
| 2015/03/06 | 1,470 | 1,470 | 1,447 | 1,458.5 | -5 | -0.3% | 4,974,900 |
| 2015/03/05 | 1,435.5 | 1,491.5 | 1,429 | 1,463.5 | +38.5 | +2.7% | 5,614,500 |
| 2015/03/04 | 1,421.5 | 1,435.5 | 1,412 | 1,425 | +12.5 | +0.9% | 3,021,800 |
| 2015/03/03 | 1,414 | 1,414.5 | 1,401 | 1,412.5 | -8 | -0.6% | 2,885,400 |
| 2015/03/02 | 1,420 | 1,426.5 | 1,405 | 1,420.5 | +2 | +0.1% | 3,133,300 |
| 2015/02/27 | 1,452.5 | 1,456 | 1,409 | 1,418.5 | -27.5 | -1.9% | 5,203,000 |
| 2015/02/26 | 1,416.5 | 1,453.5 | 1,416.5 | 1,446 | +46 | +3.3% | 6,669,000 |
| 2015/02/25 | 1,356 | 1,402 | 1,355 | 1,400 | +44 | +3.2% | 5,177,500 |
| 2015/02/24 | 1,362 | 1,365.5 | 1,338 | 1,356 | -26.5 | -1.9% | 5,676,500 |
| 2015/02/23 | 1,439.5 | 1,441 | 1,376 | 1,382.5 | -49 | -3.4% | 6,009,300 |
| 2015/02/20 | 1,416 | 1,434 | 1,411 | 1,431.5 | +19.5 | +1.4% | 4,533,600 |
| 2015/02/19 | 1,395 | 1,413 | 1,392 | 1,412 | +6 | +0.4% | 4,332,200 |
| 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 |
2551～
2600
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
