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 |
|---|---|---|---|---|---|---|---|
| 2012/04/10 | 527,000 | 534,000 | 519,000 | 523,000 | -4,000 | -0.8% | 11,140 |
| 2012/04/09 | 534,000 | 536,000 | 526,000 | 527,000 | -15,000 | -2.8% | 10,906 |
| 2012/04/06 | 542,000 | 548,000 | 539,000 | 542,000 | -1,000 | -0.2% | 8,033 |
| 2012/04/05 | 542,000 | 546,000 | 536,000 | 543,000 | -7,000 | -1.3% | 11,022 |
| 2012/04/04 | 561,000 | 563,000 | 550,000 | 550,000 | -9,000 | -1.6% | 10,757 |
| 2012/04/03 | 562,000 | 563,000 | 556,000 | 559,000 | -5,000 | -0.9% | 7,024 |
| 2012/04/02 | 568,000 | 568,000 | 562,000 | 564,000 | +5,000 | +0.9% | 10,718 |
| 2012/03/30 | 557,000 | 560,000 | 553,000 | 559,000 | -4,000 | -0.7% | 13,276 |
| 2012/03/29 | 568,000 | 571,000 | 558,000 | 563,000 | -9,000 | -1.6% | 10,619 |
| 2012/03/28 | 576,000 | 578,000 | 566,000 | 572,000 | -10,000 | -1.7% | 10,522 |
| 2012/03/27 | 577,000 | 582,000 | 573,000 | 582,000 | +11,000 | +1.9% | 11,562 |
| 2012/03/26 | 569,000 | 575,000 | 566,000 | 571,000 | +5,000 | +0.9% | 7,479 |
| 2012/03/23 | 563,000 | 570,000 | 562,000 | 566,000 | -5,000 | -0.9% | 8,942 |
| 2012/03/22 | 567,000 | 574,000 | 566,000 | 571,000 | +8,000 | +1.4% | 11,204 |
| 2012/03/21 | 560,000 | 572,000 | 559,000 | 563,000 | -14,000 | -2.4% | 18,962 |
| 2012/03/19 | 582,000 | 584,000 | 575,000 | 577,000 | +2,000 | +0.3% | 9,427 |
| 2012/03/16 | 574,000 | 575,000 | 568,000 | 575,000 | +2,000 | +0.3% | 10,265 |
| 2012/03/15 | 566,000 | 576,000 | 566,000 | 573,000 | +8,000 | +1.4% | 15,785 |
| 2012/03/14 | 572,000 | 573,000 | 562,000 | 565,000 | +1,000 | +0.2% | 14,413 |
| 2012/03/13 | 564,000 | 574,000 | 559,000 | 564,000 | ±0 | ±0% | 16,730 |
| 2012/03/12 | 563,000 | 570,000 | 561,000 | 564,000 | +6,000 | +1.1% | 21,092 |
| 2012/03/09 | 568,000 | 569,000 | 556,000 | 558,000 | -1,000 | -0.2% | 22,675 |
| 2012/03/08 | 559,000 | 564,000 | 556,000 | 559,000 | +9,000 | +1.6% | 13,835 |
| 2012/03/07 | 551,000 | 553,000 | 546,000 | 550,000 | -6,000 | -1.1% | 15,588 |
| 2012/03/06 | 563,000 | 564,000 | 552,000 | 556,000 | -5,000 | -0.9% | 15,383 |
| 2012/03/05 | 566,000 | 569,000 | 558,000 | 561,000 | -12,000 | -2.1% | 14,732 |
| 2012/03/02 | 577,000 | 577,000 | 565,000 | 573,000 | +8,000 | +1.4% | 15,676 |
| 2012/03/01 | 581,000 | 581,000 | 561,000 | 565,000 | -12,000 | -2.1% | 22,607 |
| 2012/02/29 | 582,000 | 592,000 | 576,000 | 577,000 | -5,000 | -0.9% | 17,913 |
| 2012/02/28 | 587,000 | 593,000 | 575,000 | 582,000 | -6,000 | -1% | 25,239 |
| 2012/02/27 | 609,000 | 611,000 | 588,000 | 588,000 | -15,000 | -2.5% | 20,819 |
| 2012/02/24 | 587,000 | 607,000 | 585,000 | 603,000 | +29,000 | +5.1% | 32,443 |
| 2012/02/23 | 579,000 | 579,000 | 570,000 | 574,000 | -3,000 | -0.5% | 10,335 |
| 2012/02/22 | 570,000 | 584,000 | 567,000 | 577,000 | +8,000 | +1.4% | 17,928 |
| 2012/02/21 | 577,000 | 582,000 | 565,000 | 569,000 | -3,000 | -0.5% | 16,931 |
| 2012/02/20 | 565,000 | 575,000 | 565,000 | 572,000 | +21,000 | +3.8% | 24,126 |
| 2012/02/17 | 533,000 | 560,000 | 530,000 | 551,000 | +25,000 | +4.8% | 33,826 |
| 2012/02/16 | 522,000 | 528,000 | 521,000 | 526,000 | +4,000 | +0.8% | 11,140 |
| 2012/02/15 | 517,000 | 526,000 | 515,000 | 522,000 | +7,000 | +1.4% | 15,208 |
| 2012/02/14 | 509,000 | 518,000 | 509,000 | 515,000 | +3,000 | +0.6% | 12,731 |
| 2012/02/13 | 509,000 | 512,000 | 505,000 | 512,000 | +2,000 | +0.4% | 7,725 |
| 2012/02/10 | 512,000 | 515,000 | 507,000 | 510,000 | -2,000 | -0.4% | 9,437 |
| 2012/02/09 | 511,000 | 515,000 | 508,000 | 512,000 | +2,000 | +0.4% | 11,229 |
| 2012/02/08 | 508,000 | 514,000 | 505,000 | 510,000 | +5,000 | +1% | 11,925 |
| 2012/02/07 | 515,000 | 519,000 | 504,000 | 505,000 | -6,000 | -1.2% | 16,428 |
| 2012/02/06 | 531,000 | 532,000 | 510,000 | 511,000 | -10,000 | -1.9% | 18,784 |
| 2012/02/03 | 514,000 | 522,000 | 514,000 | 521,000 | +4,000 | +0.8% | 10,150 |
| 2012/02/02 | 524,000 | 525,000 | 517,000 | 517,000 | -1,000 | -0.2% | 9,515 |
| 2012/02/01 | 522,000 | 525,000 | 518,000 | 518,000 | -2,000 | -0.4% | 6,774 |
| 2012/01/31 | 523,000 | 527,000 | 518,000 | 520,000 | -6,000 | -1.1% | 12,106 |
3201～
3250
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 | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＩＮＰＥＸ | 191,300円 | -19.6% | -26.3% | 4.70% | 7.63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 | 101,400円 | -14.6% | -43.9% | 3.94% | 8.65倍 | 0.49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 | 670,000円 | -10.6% | -19.6% | 2.73% | 14.65倍 | 0.74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 | 295,000円 | -0.6% | -12.5% | 1.63% | 12.69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 | 74,500円 | -34.5% | -42.0% | 4.03% | 10.86倍 | 1.69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
