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 |
|---|---|---|---|---|---|---|---|
| 2011/08/31 | 514,000 | 515,000 | 510,000 | 515,000 | +8,000 | +1.6% | 12,868 |
| 2011/08/30 | 502,000 | 511,000 | 500,000 | 507,000 | +15,500 | +3.2% | 15,887 |
| 2011/08/29 | 488,000 | 493,000 | 481,500 | 491,500 | -1,000 | -0.2% | 8,862 |
| 2011/08/26 | 492,000 | 493,000 | 484,000 | 492,500 | +2,000 | +0.4% | 10,190 |
| 2011/08/25 | 482,000 | 493,500 | 481,500 | 490,500 | +15,500 | +3.3% | 11,639 |
| 2011/08/24 | 476,500 | 484,500 | 471,500 | 475,000 | +5,500 | +1.2% | 17,020 |
| 2011/08/23 | 463,500 | 471,000 | 458,000 | 469,500 | +13,000 | +2.8% | 18,175 |
| 2011/08/22 | 470,000 | 474,000 | 454,500 | 456,500 | -18,500 | -3.9% | 22,351 |
| 2011/08/19 | 485,000 | 489,500 | 472,500 | 475,000 | -23,500 | -4.7% | 19,132 |
| 2011/08/18 | 509,000 | 509,000 | 496,000 | 498,500 | -11,500 | -2.3% | 13,420 |
| 2011/08/17 | 523,000 | 523,000 | 507,000 | 510,000 | -16,000 | -3% | 11,473 |
| 2011/08/16 | 528,000 | 531,000 | 521,000 | 526,000 | +1,000 | +0.2% | 7,599 |
| 2011/08/15 | 524,000 | 529,000 | 519,000 | 525,000 | +10,000 | +1.9% | 13,694 |
| 2011/08/12 | 514,000 | 521,000 | 510,000 | 515,000 | +12,000 | +2.4% | 19,335 |
| 2011/08/11 | 491,500 | 505,000 | 490,500 | 503,000 | -8,000 | -1.6% | 10,928 |
| 2011/08/10 | 509,000 | 515,000 | 501,000 | 511,000 | +14,000 | +2.8% | 18,373 |
| 2011/08/09 | 502,000 | 502,000 | 473,500 | 497,000 | -29,000 | -5.5% | 36,470 |
| 2011/08/08 | 523,000 | 540,000 | 521,000 | 526,000 | -7,000 | -1.3% | 11,914 |
| 2011/08/05 | 540,000 | 550,000 | 528,000 | 533,000 | -39,000 | -6.8% | 27,043 |
| 2011/08/04 | 582,000 | 584,000 | 568,000 | 572,000 | -12,000 | -2.1% | 9,301 |
| 2011/08/03 | 591,000 | 593,000 | 583,000 | 584,000 | -15,000 | -2.5% | 8,512 |
| 2011/08/02 | 595,000 | 600,000 | 595,000 | 599,000 | -4,000 | -0.7% | 3,335 |
| 2011/08/01 | 600,000 | 605,000 | 596,000 | 603,000 | +4,000 | +0.7% | 7,058 |
| 2011/07/29 | 594,000 | 601,000 | 591,000 | 599,000 | +9,000 | +1.5% | 10,225 |
| 2011/07/28 | 593,000 | 595,000 | 587,000 | 590,000 | -12,000 | -2% | 10,094 |
| 2011/07/27 | 604,000 | 607,000 | 598,000 | 602,000 | -6,000 | -1% | 15,712 |
| 2011/07/26 | 608,000 | 615,000 | 604,000 | 608,000 | +3,000 | +0.5% | 15,091 |
| 2011/07/25 | 605,000 | 613,000 | 601,000 | 605,000 | ±0 | ±0% | 11,164 |
| 2011/07/22 | 602,000 | 606,000 | 597,000 | 605,000 | +6,000 | +1% | 9,567 |
| 2011/07/21 | 602,000 | 602,000 | 592,000 | 599,000 | -1,000 | -0.2% | 6,237 |
| 2011/07/20 | 599,000 | 604,000 | 597,000 | 600,000 | +11,000 | +1.9% | 7,231 |
| 2011/07/19 | 586,000 | 594,000 | 583,000 | 589,000 | +1,000 | +0.2% | 5,774 |
| 2011/07/15 | 590,000 | 592,000 | 586,000 | 588,000 | -9,000 | -1.5% | 10,798 |
| 2011/07/14 | 599,000 | 600,000 | 592,000 | 597,000 | +1,000 | +0.2% | 9,002 |
| 2011/07/13 | 589,000 | 599,000 | 587,000 | 596,000 | +12,000 | +2.1% | 9,820 |
| 2011/07/12 | 598,000 | 602,000 | 583,000 | 584,000 | -28,000 | -4.6% | 17,136 |
| 2011/07/11 | 611,000 | 613,000 | 606,000 | 612,000 | ±0 | ±0% | 6,990 |
| 2011/07/08 | 606,000 | 614,000 | 605,000 | 612,000 | +11,000 | +1.8% | 12,940 |
| 2011/07/07 | 597,000 | 604,000 | 593,000 | 601,000 | +3,000 | +0.5% | 8,266 |
| 2011/07/06 | 592,000 | 598,000 | 589,000 | 598,000 | +10,000 | +1.7% | 12,034 |
| 2011/07/05 | 589,000 | 596,000 | 588,000 | 588,000 | -5,000 | -0.8% | 6,744 |
| 2011/07/04 | 595,000 | 599,000 | 591,000 | 593,000 | +2,000 | +0.3% | 6,621 |
| 2011/07/01 | 594,000 | 595,000 | 588,000 | 591,000 | -1,000 | -0.2% | 6,571 |
| 2011/06/30 | 595,000 | 595,000 | 587,000 | 592,000 | +3,000 | +0.5% | 10,676 |
| 2011/06/29 | 590,000 | 590,000 | 584,000 | 589,000 | +12,000 | +2.1% | 10,199 |
| 2011/06/28 | 576,000 | 584,000 | 574,000 | 577,000 | +2,000 | +0.3% | 11,193 |
| 2011/06/27 | 588,000 | 592,000 | 575,000 | 575,000 | -6,000 | -1% | 19,442 |
| 2011/06/24 | 560,000 | 583,000 | 555,000 | 581,000 | +11,000 | +1.9% | 24,914 |
| 2011/06/23 | 579,000 | 585,000 | 570,000 | 570,000 | -8,000 | -1.4% | 11,832 |
| 2011/06/22 | 573,000 | 578,000 | 571,000 | 578,000 | +10,000 | +1.8% | 8,356 |
3351～
3400
件表示中 / 3699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% | 7.64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% | 14.64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 | 295,000円 | -0.6% | -12.5% | 1.63% | 12.70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 | 1.70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
