ＩＮＰＥＸ

1605 / 東証プライム / 鉱業日経225銘柄

1,925 +33.5 (+1.77%)

株価：2025/05/14 15:30 15分ディレイ

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
2013/06/28	409,000	417,500	408,000	414,000	+10,000	+2.5%	16,799
2013/06/27	402,000	404,000	398,000	404,000	+5,500	+1.4%	14,697
2013/06/26	402,000	407,000	398,500	398,500	-500	-0.1%	16,915
2013/06/25	403,500	408,500	398,000	399,000	-7,000	-1.7%	22,007
2013/06/24	413,000	415,000	402,000	406,000	-2,000	-0.5%	23,702
2013/06/21	410,000	412,500	406,000	408,000	-9,500	-2.3%	40,115
2013/06/20	426,500	427,000	416,000	417,500	-16,000	-3.7%	32,298
2013/06/19	442,500	445,000	432,000	433,500	-6,500	-1.5%	23,330
2013/06/18	433,000	444,000	432,500	440,000	+11,000	+2.6%	23,164
2013/06/17	414,500	431,500	414,000	429,000	+12,500	+3%	16,826
2013/06/14	419,500	426,500	415,500	416,500	+1,500	+0.4%	31,758
2013/06/13	418,000	425,500	413,500	415,000	-7,000	-1.7%	27,060
2013/06/12	425,000	427,500	420,000	422,000	-2,500	-0.6%	16,089
2013/06/11	434,500	435,500	424,500	424,500	-11,000	-2.5%	21,404
2013/06/10	432,000	438,500	429,000	435,500	+15,500	+3.7%	17,107
2013/06/07	425,000	431,000	411,500	420,000	-8,000	-1.9%	31,183
2013/06/06	434,000	441,000	427,000	428,000	-7,500	-1.7%	28,478
2013/06/05	439,000	443,500	432,500	435,500	-2,500	-0.6%	21,485
2013/06/04	422,000	439,000	420,500	438,000	+12,000	+2.8%	21,525
2013/06/03	435,500	439,000	421,500	426,000	-11,000	-2.5%	24,427
2013/05/31	445,000	447,500	437,000	437,000	-2,000	-0.5%	17,431
2013/05/30	439,500	452,500	437,000	439,000	-3,500	-0.8%	30,653
2013/05/29	450,500	451,000	438,500	442,500	+5,500	+1.3%	31,444
2013/05/28	438,000	449,000	435,000	437,000	-3,000	-0.7%	17,513
2013/05/27	450,000	450,500	440,000	440,000	-9,000	-2%	18,523
2013/05/24	463,000	464,500	437,000	449,000	-8,000	-1.8%	38,187
2013/05/23	490,500	490,500	455,000	457,000	-30,000	-6.2%	44,805
2013/05/22	490,000	492,000	484,500	487,000	-2,000	-0.4%	17,665
2013/05/21	481,500	494,000	477,000	489,000	+13,500	+2.8%	25,455
2013/05/20	466,000	480,500	465,000	475,500	+11,500	+2.5%	23,856
2013/05/17	465,000	468,500	463,500	464,000	-2,500	-0.5%	15,476
2013/05/16	469,000	470,500	462,500	466,500	-1,500	-0.3%	19,689
2013/05/15	473,000	474,000	466,500	468,000	+1,500	+0.3%	19,942
2013/05/14	466,000	469,000	465,500	466,500	+6,500	+1.4%	22,635
2013/05/13	487,000	487,000	458,000	460,000	-37,000	-7.4%	53,433
2013/05/10	490,000	523,000	486,500	497,000	+15,000	+3.1%	39,892
2013/05/09	483,000	486,000	481,000	482,000	+2,500	+0.5%	24,008
2013/05/08	473,000	479,500	473,000	479,500	+8,500	+1.8%	27,048
2013/05/07	481,000	483,500	470,500	471,000	+2,500	+0.5%	25,118
2013/05/02	466,000	472,000	464,500	468,500	-2,500	-0.5%	15,302
2013/05/01	471,000	472,500	465,000	471,000	+1,000	+0.2%	18,554
2013/04/30	469,000	474,000	463,000	470,000	+7,000	+1.5%	25,256
2013/04/26	467,000	469,000	462,000	463,000	-3,000	-0.6%	25,866
2013/04/25	473,000	474,000	465,000	466,000	-6,500	-1.4%	41,067
2013/04/24	474,000	475,000	469,000	472,500	+3,500	+0.7%	25,825
2013/04/23	477,000	478,500	468,000	469,000	-8,000	-1.7%	24,670
2013/04/22	480,000	481,000	475,500	477,000	+4,000	+0.8%	15,409
2013/04/19	478,500	480,000	472,000	473,000	-4,000	-0.8%	18,562
2013/04/18	483,500	485,500	477,000	477,000	-12,000	-2.5%	20,011
2013/04/17	487,000	491,000	484,000	489,000	+6,500	+1.3%	11,363

2901～ 2950 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	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