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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/12/02 | 1,245 | 1,262 | 1,228 | 1,258.5 | +39.5 | +3.2% | 7,737,800 |
| 2014/12/01 | 1,240 | 1,244 | 1,210 | 1,219 | -38.5 | -3.1% | 11,026,500 |
| 2014/11/28 | 1,300 | 1,300 | 1,250 | 1,257.5 | -93.5 | -6.9% | 12,377,200 |
| 2014/11/27 | 1,381.5 | 1,382 | 1,350.5 | 1,351 | -42 | -3% | 3,923,200 |
| 2014/11/26 | 1,442 | 1,444.5 | 1,387.5 | 1,393 | -31.5 | -2.2% | 5,158,500 |
| 2014/11/25 | 1,435 | 1,439.5 | 1,412 | 1,424.5 | +10 | +0.7% | 4,734,700 |
| 2014/11/21 | 1,398.5 | 1,418 | 1,377.5 | 1,414.5 | +31 | +2.2% | 7,176,000 |
| 2014/11/20 | 1,369.5 | 1,386.5 | 1,343 | 1,383.5 | +26 | +1.9% | 5,243,200 |
| 2014/11/19 | 1,364 | 1,366 | 1,338.5 | 1,357.5 | -10 | -0.7% | 3,934,000 |
| 2014/11/18 | 1,357.5 | 1,376.5 | 1,351.5 | 1,367.5 | +26.5 | +2% | 4,399,200 |
| 2014/11/17 | 1,374 | 1,384.5 | 1,340 | 1,341 | -25.5 | -1.9% | 4,327,400 |
| 2014/11/14 | 1,354.5 | 1,366.5 | 1,333.5 | 1,366.5 | +18.5 | +1.4% | 7,251,000 |
| 2014/11/13 | 1,372.5 | 1,373 | 1,340.5 | 1,348 | -25.5 | -1.9% | 5,711,000 |
| 2014/11/12 | 1,397.5 | 1,405 | 1,373.5 | 1,373.5 | -3.5 | -0.3% | 4,270,700 |
| 2014/11/11 | 1,395 | 1,420 | 1,372 | 1,377 | -27 | -1.9% | 5,110,100 |
| 2014/11/10 | 1,385 | 1,405.5 | 1,380 | 1,404 | +59 | +4.4% | 5,182,200 |
| 2014/11/07 | 1,362 | 1,366.5 | 1,336 | 1,345 | +13 | +1% | 6,352,100 |
| 2014/11/06 | 1,365 | 1,377 | 1,327 | 1,332 | -14.5 | -1.1% | 6,179,100 |
| 2014/11/05 | 1,362 | 1,362 | 1,324 | 1,346.5 | -30.5 | -2.2% | 9,215,900 |
| 2014/11/04 | 1,440 | 1,440 | 1,374 | 1,377 | -26 | -1.9% | 7,647,000 |
| 2014/10/31 | 1,363 | 1,412 | 1,351.5 | 1,403 | +44 | +3.2% | 7,028,200 |
| 2014/10/30 | 1,358 | 1,365 | 1,344 | 1,359 | +9 | +0.7% | 8,111,400 |
| 2014/10/29 | 1,328 | 1,351.5 | 1,320.5 | 1,350 | +35 | +2.7% | 4,582,700 |
| 2014/10/28 | 1,350 | 1,352.5 | 1,312 | 1,315 | -16 | -1.2% | 3,973,300 |
| 2014/10/27 | 1,316.5 | 1,331.5 | 1,296.5 | 1,331 | +7.5 | +0.6% | 3,699,700 |
| 2014/10/24 | 1,333.5 | 1,338 | 1,313 | 1,323.5 | +9.5 | +0.7% | 3,685,200 |
| 2014/10/23 | 1,310 | 1,328.5 | 1,295 | 1,314 | +7.5 | +0.6% | 5,743,600 |
| 2014/10/22 | 1,300.5 | 1,310 | 1,284.5 | 1,306.5 | +27 | +2.1% | 5,530,200 |
| 2014/10/21 | 1,309 | 1,310 | 1,270.5 | 1,279.5 | -32.5 | -2.5% | 4,179,100 |
| 2014/10/20 | 1,309.5 | 1,323.5 | 1,300 | 1,312 | +13.5 | +1% | 6,235,500 |
| 2014/10/17 | 1,285 | 1,309.5 | 1,276.5 | 1,298.5 | +59 | +4.8% | 12,622,400 |
| 2014/10/16 | 1,276 | 1,278.5 | 1,237.5 | 1,239.5 | -72 | -5.5% | 9,859,600 |
| 2014/10/15 | 1,321 | 1,325 | 1,286 | 1,311.5 | -17 | -1.3% | 6,690,300 |
| 2014/10/14 | 1,300 | 1,339.5 | 1,294 | 1,328.5 | -15 | -1.1% | 7,702,300 |
| 2014/10/10 | 1,388.5 | 1,394.5 | 1,336 | 1,343.5 | -69 | -4.9% | 9,096,600 |
| 2014/10/09 | 1,422 | 1,451 | 1,410 | 1,412.5 | -15 | -1.1% | 5,848,400 |
| 2014/10/08 | 1,420.5 | 1,437 | 1,404 | 1,427.5 | -36.5 | -2.5% | 6,048,800 |
2551～
2600
件表示中 / 3711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 | 195,100円 | -19.6% | -26.3% | 4.61% | 7.79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 | 99,000円 | -14.6% | -43.9% | 4.04% | 8.44倍 | 0.48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 | 703,000円 | -10.6% | -19.6% | 2.60% | 15.36倍 | 0.78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 | 294,400円 | -0.6% | -12.5% | 1.63% | 12.67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 | 68,900円 | -15.2% | -57.5% | 2.18% | 20.60倍 | 1.47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
