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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 2,329 | 2,337 | 2,316 | 2,324 | +13.5 | +0.6% | 3,682,600 |
| 2024/06/06 | 2,316 | 2,331 | 2,304 | 2,310.5 | -4 | -0.2% | 6,746,200 |
| 2024/06/05 | 2,320 | 2,336 | 2,310.5 | 2,314.5 | -76 | -3.2% | 8,318,600 |
| 2024/06/04 | 2,442 | 2,460 | 2,382.5 | 2,390.5 | -93.5 | -3.8% | 10,241,900 |
| 2024/06/03 | 2,465 | 2,488 | 2,456.5 | 2,484 | +60.5 | +2.5% | 6,422,100 |
| 2024/05/31 | 2,360 | 2,425 | 2,358 | 2,423.5 | +47 | +2% | 10,386,500 |
| 2024/05/30 | 2,383.5 | 2,396 | 2,361.5 | 2,376.5 | -57 | -2.3% | 6,210,400 |
| 2024/05/29 | 2,450 | 2,478.5 | 2,425.5 | 2,433.5 | +19 | +0.8% | 6,012,900 |
| 2024/05/28 | 2,397.5 | 2,435 | 2,397 | 2,414.5 | +26 | +1.1% | 4,084,600 |
| 2024/05/27 | 2,388.5 | 2,406.5 | 2,368.5 | 2,388.5 | +17.5 | +0.7% | 3,440,500 |
| 2024/05/24 | 2,373.5 | 2,384.5 | 2,346.5 | 2,371 | -22 | -0.9% | 3,875,700 |
| 2024/05/23 | 2,394.5 | 2,396.5 | 2,335.5 | 2,393 | -6.5 | -0.3% | 4,815,200 |
| 2024/05/22 | 2,417.5 | 2,432.5 | 2,396 | 2,399.5 | -40.5 | -1.7% | 5,050,700 |
| 2024/05/21 | 2,420 | 2,462 | 2,416 | 2,440 | -16 | -0.7% | 4,512,100 |
| 2024/05/20 | 2,370 | 2,467.5 | 2,370 | 2,456 | +99 | +4.2% | 8,872,600 |
| 2024/05/17 | 2,354.5 | 2,362.5 | 2,334.5 | 2,357 | +8 | +0.3% | 4,351,000 |
| 2024/05/16 | 2,389 | 2,397 | 2,333.5 | 2,349 | -39.5 | -1.7% | 7,319,700 |
| 2024/05/15 | 2,390 | 2,427 | 2,385.5 | 2,388.5 | -1 | ±0% | 8,253,700 |
| 2024/05/14 | 2,433 | 2,463 | 2,355.5 | 2,389.5 | -3.5 | -0.1% | 13,333,000 |
| 2024/05/13 | 2,385 | 2,399 | 2,367 | 2,393 | -31 | -1.3% | 4,755,000 |
| 2024/05/10 | 2,388.5 | 2,432.5 | 2,385.5 | 2,424 | +56 | +2.4% | 4,841,100 |
| 2024/05/09 | 2,379.5 | 2,379.5 | 2,347.5 | 2,368 | +34.5 | +1.5% | 3,769,100 |
| 2024/05/08 | 2,364.5 | 2,373.5 | 2,331 | 2,333.5 | -26.5 | -1.1% | 3,599,400 |
| 2024/05/07 | 2,383 | 2,388.5 | 2,319.5 | 2,360 | +23 | +1% | 5,100,200 |
| 2024/05/02 | 2,321 | 2,351.5 | 2,313 | 2,337 | -14 | -0.6% | 5,039,200 |
| 2024/05/01 | 2,360 | 2,367.5 | 2,314.5 | 2,351 | -41.5 | -1.7% | 5,706,800 |
| 2024/04/30 | 2,373 | 2,412 | 2,360 | 2,392.5 | +19.5 | +0.8% | 6,553,200 |
| 2024/04/26 | 2,363 | 2,396 | 2,358 | 2,373 | +13 | +0.6% | 6,020,900 |
| 2024/04/25 | 2,420 | 2,426.5 | 2,359.5 | 2,360 | -75 | -3.1% | 5,621,500 |
| 2024/04/24 | 2,429 | 2,449 | 2,421.5 | 2,435 | +39.5 | +1.6% | 4,600,400 |
| 2024/04/23 | 2,420 | 2,428 | 2,393 | 2,395.5 | +6 | +0.3% | 5,429,700 |
| 2024/04/22 | 2,391 | 2,441.5 | 2,346 | 2,389.5 | -19.5 | -0.8% | 10,103,700 |
| 2024/04/19 | 2,350 | 2,498 | 2,320 | 2,409 | +36 | +1.5% | 28,033,000 |
| 2024/04/18 | 2,328 | 2,384 | 2,305.5 | 2,373 | -55 | -2.3% | 9,650,600 |
| 2024/04/17 | 2,473 | 2,493 | 2,403.5 | 2,428 | -66.5 | -2.7% | 8,699,200 |
| 2024/04/16 | 2,558 | 2,563.5 | 2,485.5 | 2,494.5 | -93 | -3.6% | 10,274,100 |
| 2024/04/15 | 2,599 | 2,628 | 2,567 | 2,587.5 | -7 | -0.3% | 9,349,800 |
| 2024/04/12 | 2,566.5 | 2,598 | 2,539.5 | 2,594.5 | +26.5 | +1% | 7,536,500 |
| 2024/04/11 | 2,503.5 | 2,599 | 2,498 | 2,568 | +95.5 | +3.9% | 12,638,000 |
| 2024/04/10 | 2,438.5 | 2,475 | 2,435 | 2,472.5 | +5 | +0.2% | 4,472,800 |
| 2024/04/09 | 2,488.5 | 2,488.5 | 2,451.5 | 2,467.5 | +7.5 | +0.3% | 4,628,700 |
| 2024/04/08 | 2,497 | 2,503 | 2,426 | 2,460 | -10 | -0.4% | 9,821,000 |
| 2024/04/05 | 2,477 | 2,530 | 2,455.5 | 2,470 | +0.5 | ±0% | 14,808,800 |
| 2024/04/04 | 2,444 | 2,491.5 | 2,440 | 2,469.5 | +69.5 | +2.9% | 10,420,900 |
| 2024/04/03 | 2,395 | 2,440 | 2,377.5 | 2,400 | +75.5 | +3.2% | 12,685,500 |
| 2024/04/02 | 2,320 | 2,346 | 2,299 | 2,324.5 | +45.5 | +2% | 6,522,000 |
| 2024/04/01 | 2,372 | 2,372.5 | 2,257 | 2,279 | -61.5 | -2.6% | 10,850,300 |
| 2024/03/29 | 2,349.5 | 2,379 | 2,327 | 2,340.5 | +41 | +1.8% | 8,911,000 |
| 2024/03/28 | 2,277.5 | 2,321.5 | 2,272 | 2,299.5 | +30 | +1.3% | 7,133,100 |
| 2024/03/27 | 2,285 | 2,301.5 | 2,269.5 | 2,269.5 | -0.5 | ±0% | 5,403,200 |
251～
300
件表示中 / 3722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 | 211,400円 | -19.6% | -26.3% | 4.26% | 8.44倍 | 0.53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 | 105,700円 | -14.6% | -43.9% | 3.78% | 9.02倍 | 0.51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 | 761,000円 | -10.6% | -19.6% | 2.40% | 16.63倍 | 0.85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 | 302,500円 | -0.6% | -12.5% | 1.59% | 13.02倍 | 0.84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 | 66,300円 | -15.2% | -57.5% | 2.26% | 19.82倍 | 1.42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
