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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 2014/10/07 | 1,483 | 1,488 | 1,461 | 1,464 | -0.5 | ±0% | 4,025,400 |
| 2014/10/06 | 1,519 | 1,519 | 1,464 | 1,464.5 | -38.5 | -2.6% | 5,115,500 |
| 2014/10/03 | 1,504 | 1,513 | 1,481.5 | 1,503 | -10.5 | -0.7% | 4,523,100 |
| 2014/10/02 | 1,517 | 1,537.5 | 1,506.5 | 1,513.5 | -15.5 | -1% | 5,526,900 |
| 2014/10/01 | 1,550 | 1,553.5 | 1,509.5 | 1,529 | -20.5 | -1.3% | 6,063,600 |
| 2014/09/30 | 1,553.5 | 1,562 | 1,536.5 | 1,549.5 | +2.5 | +0.2% | 3,518,700 |
| 2014/09/29 | 1,561.5 | 1,572.5 | 1,545 | 1,547 | -3 | -0.2% | 2,340,000 |
| 2014/09/26 | 1,563.5 | 1,569 | 1,545.5 | 1,550 | -35.5 | -2.2% | 4,504,500 |
| 2014/09/25 | 1,543 | 1,585.5 | 1,540.5 | 1,585.5 | +74.5 | +4.9% | 6,594,400 |
| 2014/09/24 | 1,524 | 1,565 | 1,497 | 1,511 | -18 | -1.2% | 5,509,700 |
| 2014/09/22 | 1,508 | 1,560 | 1,504.5 | 1,529 | +36 | +2.4% | 5,868,400 |
| 2014/09/19 | 1,500 | 1,506.5 | 1,488 | 1,493 | -7.5 | -0.5% | 4,147,800 |
| 2014/09/18 | 1,499.5 | 1,508 | 1,490 | 1,500.5 | +18.5 | +1.2% | 4,703,300 |
| 2014/09/17 | 1,482.5 | 1,501.5 | 1,476.5 | 1,482 | +9.5 | +0.6% | 3,890,800 |
| 2014/09/16 | 1,467 | 1,478.5 | 1,452 | 1,472.5 | -4.5 | -0.3% | 3,992,600 |
| 2014/09/12 | 1,483.5 | 1,485.5 | 1,470.5 | 1,477 | -6 | -0.4% | 4,923,900 |
| 2014/09/11 | 1,486 | 1,488.5 | 1,458 | 1,483 | +10.5 | +0.7% | 3,375,700 |
| 2014/09/10 | 1,458.5 | 1,472.5 | 1,451 | 1,472.5 | +14 | +1% | 3,096,200 |
| 2014/09/09 | 1,470 | 1,472.5 | 1,444.5 | 1,458.5 | -20.5 | -1.4% | 4,480,800 |
| 2014/09/08 | 1,500 | 1,501 | 1,477 | 1,479 | -20.5 | -1.4% | 2,773,600 |
| 2014/09/05 | 1,528.5 | 1,534.5 | 1,495 | 1,499.5 | -29 | -1.9% | 2,939,200 |
| 2014/09/04 | 1,510 | 1,532.5 | 1,510 | 1,528.5 | +27 | +1.8% | 3,458,900 |
| 2014/09/03 | 1,515.5 | 1,519.5 | 1,495 | 1,501.5 | -11.5 | -0.8% | 3,387,700 |
| 2014/09/02 | 1,499 | 1,519.5 | 1,491.5 | 1,513 | +16 | +1.1% | 1,804,200 |
| 2014/09/01 | 1,487 | 1,499.5 | 1,477.5 | 1,497 | +7 | +0.5% | 1,818,200 |
| 2014/08/29 | 1,498 | 1,502 | 1,490 | 1,490 | -21.5 | -1.4% | 3,081,800 |
| 2014/08/28 | 1,526.5 | 1,528 | 1,505.5 | 1,511.5 | -9.5 | -0.6% | 2,231,100 |
| 2014/08/27 | 1,529 | 1,539 | 1,517 | 1,521 | +12.5 | +0.8% | 3,425,700 |
| 2014/08/26 | 1,501.5 | 1,528.5 | 1,500 | 1,508.5 | +2.5 | +0.2% | 3,300,000 |
| 2014/08/25 | 1,506.5 | 1,508.5 | 1,497.5 | 1,506 | +13.5 | +0.9% | 2,858,600 |
| 2014/08/22 | 1,520 | 1,521.5 | 1,490 | 1,492.5 | -17.5 | -1.2% | 4,260,500 |
| 2014/08/21 | 1,515 | 1,519.5 | 1,497.5 | 1,510 | -5 | -0.3% | 3,113,900 |
| 2014/08/20 | 1,519 | 1,523 | 1,511 | 1,515 | +5.5 | +0.4% | 2,686,000 |
| 2014/08/19 | 1,500 | 1,510.5 | 1,491.5 | 1,509.5 | +2 | +0.1% | 2,944,500 |
| 2014/08/18 | 1,520.5 | 1,525 | 1,504 | 1,507.5 | +17 | +1.1% | 3,783,500 |
| 2014/08/15 | 1,520 | 1,529 | 1,481.5 | 1,490.5 | -34.5 | -2.3% | 4,715,000 |
| 2014/08/14 | 1,527 | 1,533 | 1,514 | 1,525 | +17.5 | +1.2% | 3,629,700 |
| 2014/08/13 | 1,530.5 | 1,531.5 | 1,503.5 | 1,507.5 | -21.5 | -1.4% | 2,935,100 |
| 2014/08/12 | 1,533.5 | 1,544 | 1,524.5 | 1,529 | +7 | +0.5% | 2,198,700 |
| 2014/08/11 | 1,529 | 1,530.5 | 1,497.5 | 1,522 | +3.5 | +0.2% | 4,015,100 |
| 2014/08/08 | 1,519 | 1,532 | 1,505 | 1,518.5 | -9 | -0.6% | 4,894,400 |
| 2014/08/07 | 1,521.5 | 1,541.5 | 1,507 | 1,527.5 | +21 | +1.4% | 4,347,400 |
| 2014/08/06 | 1,530 | 1,541 | 1,505 | 1,506.5 | -35 | -2.3% | 2,315,100 |
2651～
2700
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
