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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 435,000 | 437,000 | 430,000 | 432,000 | ±0 | ±0% | 12,628 |
| 2010/11/18 | 424,500 | 433,000 | 424,500 | 432,000 | +8,000 | +1.9% | 15,523 |
| 2010/11/17 | 421,000 | 424,500 | 418,500 | 424,000 | ±0 | ±0% | 11,793 |
| 2010/11/16 | 431,500 | 433,500 | 421,000 | 424,000 | -9,000 | -2.1% | 23,597 |
| 2010/11/15 | 432,500 | 434,000 | 429,500 | 433,000 | +1,500 | +0.3% | 8,062 |
| 2010/11/12 | 434,000 | 440,500 | 431,500 | 431,500 | -5,500 | -1.3% | 10,510 |
| 2010/11/11 | 437,500 | 439,500 | 434,500 | 437,000 | +4,000 | +0.9% | 12,282 |
| 2010/11/10 | 432,000 | 435,000 | 428,000 | 433,000 | +1,500 | +0.3% | 14,503 |
| 2010/11/09 | 439,500 | 439,500 | 428,000 | 431,500 | -9,500 | -2.2% | 16,670 |
| 2010/11/08 | 442,000 | 444,000 | 438,500 | 441,000 | +500 | +0.1% | 15,582 |
| 2010/11/05 | 441,000 | 444,000 | 437,500 | 440,500 | +10,000 | +2.3% | 26,135 |
| 2010/11/04 | 434,500 | 435,000 | 428,500 | 430,500 | +11,000 | +2.6% | 16,312 |
| 2010/11/02 | 417,000 | 422,000 | 414,500 | 419,500 | +2,500 | +0.6% | 10,440 |
| 2010/11/01 | 422,000 | 425,000 | 415,500 | 417,000 | -1,500 | -0.4% | 10,366 |
| 2010/10/29 | 430,000 | 430,000 | 415,000 | 418,500 | -12,500 | -2.9% | 21,686 |
| 2010/10/28 | 431,000 | 435,500 | 426,000 | 431,000 | -5,500 | -1.3% | 44,194 |
| 2010/10/27 | 440,000 | 440,000 | 434,000 | 436,500 | -1,500 | -0.3% | 20,209 |
| 2010/10/26 | 435,000 | 441,000 | 434,500 | 438,000 | +4,000 | +0.9% | 19,611 |
| 2010/10/25 | 430,000 | 442,000 | 428,000 | 434,000 | +3,000 | +0.7% | 23,280 |
| 2010/10/22 | 431,500 | 433,500 | 426,000 | 431,000 | -3,000 | -0.7% | 21,024 |
| 2010/10/21 | 441,000 | 441,500 | 431,000 | 434,000 | +2,000 | +0.5% | 17,584 |
| 2010/10/20 | 427,000 | 436,500 | 425,000 | 432,000 | -15,000 | -3.4% | 30,683 |
| 2010/10/19 | 457,000 | 458,500 | 443,500 | 447,000 | -5,000 | -1.1% | 22,483 |
| 2010/10/18 | 451,000 | 461,500 | 449,000 | 452,000 | -500 | -0.1% | 20,016 |
| 2010/10/15 | 454,000 | 459,000 | 445,000 | 452,500 | -2,000 | -0.4% | 50,758 |
| 2010/10/14 | 439,500 | 457,000 | 439,500 | 454,500 | +18,000 | +4.1% | 65,785 |
| 2010/10/13 | 434,000 | 439,500 | 432,500 | 436,500 | +3,000 | +0.7% | 30,862 |
| 2010/10/12 | 439,000 | 441,000 | 431,000 | 433,500 | -5,500 | -1.3% | 35,602 |
| 2010/10/08 | 425,000 | 439,500 | 424,500 | 439,000 | +15,500 | +3.7% | 92,148 |
| 2010/10/07 | 417,000 | 424,500 | 416,500 | 423,500 | +9,000 | +2.2% | 63,432 |
| 2010/10/06 | 409,000 | 417,000 | 406,500 | 414,500 | +10,500 | +2.6% | 23,594 |
| 2010/10/05 | 400,500 | 405,000 | 398,000 | 404,000 | -500 | -0.1% | 16,783 |
| 2010/10/04 | 407,500 | 414,000 | 403,000 | 404,500 | +1,500 | +0.4% | 27,499 |
| 2010/10/01 | 397,000 | 404,000 | 391,000 | 403,000 | +10,000 | +2.5% | 22,650 |
| 2010/09/30 | 405,500 | 406,000 | 391,500 | 393,000 | -15,000 | -3.7% | 31,042 |
| 2010/09/29 | 406,000 | 411,500 | 404,000 | 408,000 | +8,000 | +2% | 25,411 |
| 2010/09/28 | 405,000 | 407,500 | 398,000 | 400,000 | -9,000 | -2.2% | 15,444 |
| 2010/09/27 | 404,000 | 412,500 | 399,500 | 409,000 | +9,500 | +2.4% | 19,087 |
| 2010/09/24 | 405,000 | 408,000 | 399,000 | 399,500 | -6,500 | -1.6% | 19,591 |
| 2010/09/22 | 402,000 | 410,000 | 401,500 | 406,000 | +1,500 | +0.4% | 12,870 |
| 2010/09/21 | 412,500 | 416,500 | 400,500 | 404,500 | +5,000 | +1.3% | 24,732 |
| 2010/09/17 | 398,000 | 401,000 | 394,500 | 399,500 | +3,500 | +0.9% | 17,840 |
| 2010/09/16 | 410,000 | 411,500 | 394,000 | 396,000 | -15,500 | -3.8% | 22,477 |
| 2010/09/15 | 410,000 | 420,000 | 405,000 | 411,500 | ±0 | ±0% | 20,222 |
| 2010/09/14 | 417,500 | 417,500 | 409,500 | 411,500 | -6,000 | -1.4% | 15,473 |
| 2010/09/13 | 413,000 | 420,500 | 411,500 | 417,500 | +9,000 | +2.2% | 23,247 |
| 2010/09/10 | 410,000 | 413,000 | 405,500 | 408,500 | +4,500 | +1.1% | 18,412 |
| 2010/09/09 | 411,000 | 414,500 | 401,000 | 404,000 | ±0 | ±0% | 14,745 |
| 2010/09/08 | 400,500 | 406,500 | 400,500 | 404,000 | -3,500 | -0.9% | 12,808 |
| 2010/09/07 | 409,500 | 414,500 | 407,000 | 407,500 | -3,000 | -0.7% | 15,187 |
3301～
3350
件表示中 / 3458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 | 245,600円 | +0.6% | -1.0% | 3.09% | 8.58倍 | 0.73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 | 691,000円 | +16.4% | -19.3% | 3.62% | 8.48倍 | 0.72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 |
| 住石ＨＤ | 235,400円 | -21.2% | -32.1% | 1.78% | 22.70倍 | 4.95倍 |
|
住友石炭鉱業が母体。国内炭撤退、豪州炭鉱からの配当金が利益柱。人工ダイヤ、採石にも展開 |
| Ｋ＆Ｏエナジー | 343,500円 | -4.3% | -27.9% | 1.16% | 19.90倍 | 1.02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・販売でも世界有数 |
| 日鉄鉱 | 539,000円 | +8.7% | -32.0% | 2.99% | 13.38倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
