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 |
|---|---|---|---|---|---|---|---|
| 2011/06/21 | 559,000 | 568,000 | 556,000 | 568,000 | +13,000 | +2.3% | 7,948 |
| 2011/06/20 | 560,000 | 562,000 | 554,000 | 555,000 | -9,000 | -1.6% | 7,980 |
| 2011/06/17 | 569,000 | 569,000 | 560,000 | 564,000 | -1,000 | -0.2% | 9,543 |
| 2011/06/16 | 575,000 | 576,000 | 564,000 | 565,000 | -22,000 | -3.7% | 15,098 |
| 2011/06/15 | 592,000 | 595,000 | 584,000 | 587,000 | +3,000 | +0.5% | 10,609 |
| 2011/06/14 | 574,000 | 588,000 | 574,000 | 584,000 | +6,000 | +1% | 10,775 |
| 2011/06/13 | 578,000 | 580,000 | 571,000 | 578,000 | -10,000 | -1.7% | 10,109 |
| 2011/06/10 | 578,000 | 589,000 | 575,000 | 588,000 | +11,000 | +1.9% | 21,501 |
| 2011/06/09 | 576,000 | 583,000 | 567,000 | 577,000 | +1,000 | +0.2% | 15,732 |
| 2011/06/08 | 571,000 | 582,000 | 569,000 | 576,000 | +5,000 | +0.9% | 18,291 |
| 2011/06/07 | 553,000 | 571,000 | 550,000 | 571,000 | +16,000 | +2.9% | 25,756 |
| 2011/06/06 | 555,000 | 556,000 | 547,000 | 555,000 | +2,000 | +0.4% | 11,555 |
| 2011/06/03 | 573,000 | 575,000 | 551,000 | 553,000 | -22,000 | -3.8% | 24,345 |
| 2011/06/02 | 582,000 | 583,000 | 572,000 | 575,000 | -17,000 | -2.9% | 17,250 |
| 2011/06/01 | 591,000 | 594,000 | 585,000 | 592,000 | +4,000 | +0.7% | 12,366 |
| 2011/05/31 | 573,000 | 588,000 | 571,000 | 588,000 | +21,000 | +3.7% | 17,600 |
| 2011/05/30 | 572,000 | 582,000 | 566,000 | 567,000 | -4,000 | -0.7% | 10,225 |
| 2011/05/27 | 562,000 | 575,000 | 556,000 | 571,000 | +6,000 | +1.1% | 15,283 |
| 2011/05/26 | 562,000 | 571,000 | 561,000 | 565,000 | +17,000 | +3.1% | 18,670 |
| 2011/05/25 | 548,000 | 554,000 | 543,000 | 548,000 | +14,000 | +2.6% | 16,225 |
| 2011/05/24 | 526,000 | 543,000 | 525,000 | 534,000 | +2,000 | +0.4% | 12,019 |
| 2011/05/23 | 532,000 | 534,000 | 521,000 | 532,000 | ±0 | ±0% | 24,002 |
| 2011/05/20 | 552,000 | 557,000 | 531,000 | 532,000 | -22,000 | -4% | 18,369 |
| 2011/05/19 | 565,000 | 566,000 | 551,000 | 554,000 | +1,000 | +0.2% | 15,473 |
| 2011/05/18 | 555,000 | 560,000 | 547,000 | 553,000 | +16,000 | +3% | 19,802 |
| 2011/05/17 | 516,000 | 541,000 | 512,000 | 537,000 | +13,000 | +2.5% | 18,508 |
| 2011/05/16 | 533,000 | 537,000 | 519,000 | 524,000 | -17,000 | -3.1% | 23,499 |
| 2011/05/13 | 564,000 | 567,000 | 532,000 | 541,000 | -22,000 | -3.9% | 30,901 |
| 2011/05/12 | 565,000 | 574,000 | 562,000 | 563,000 | -21,000 | -3.6% | 17,519 |
| 2011/05/11 | 585,000 | 590,000 | 581,000 | 584,000 | +6,000 | +1% | 12,673 |
| 2011/05/10 | 582,000 | 587,000 | 571,000 | 578,000 | +6,000 | +1% | 16,622 |
| 2011/05/09 | 567,000 | 575,000 | 566,000 | 572,000 | +9,000 | +1.6% | 19,582 |
| 2011/05/06 | 564,000 | 570,000 | 561,000 | 563,000 | -37,000 | -6.2% | 38,068 |
| 2011/05/02 | 624,000 | 625,000 | 597,000 | 600,000 | -16,000 | -2.6% | 17,708 |
| 2011/04/28 | 619,000 | 623,000 | 613,000 | 616,000 | -1,000 | -0.2% | 8,031 |
| 2011/04/27 | 615,000 | 621,000 | 612,000 | 617,000 | +9,000 | +1.5% | 13,672 |
| 2011/04/26 | 606,000 | 609,000 | 601,000 | 608,000 | -3,000 | -0.5% | 7,328 |
| 2011/04/25 | 610,000 | 620,000 | 609,000 | 611,000 | -6,000 | -1% | 6,143 |
| 2011/04/22 | 619,000 | 622,000 | 613,000 | 617,000 | -5,000 | -0.8% | 7,915 |
| 2011/04/21 | 616,000 | 629,000 | 615,000 | 622,000 | +21,000 | +3.5% | 22,320 |
| 2011/04/20 | 595,000 | 603,000 | 593,000 | 601,000 | +18,000 | +3.1% | 13,697 |
| 2011/04/19 | 586,000 | 589,000 | 581,000 | 583,000 | -15,000 | -2.5% | 14,748 |
| 2011/04/18 | 602,000 | 606,000 | 593,000 | 598,000 | +1,000 | +0.2% | 10,283 |
| 2011/04/15 | 609,000 | 612,000 | 592,000 | 597,000 | -6,000 | -1% | 12,954 |
| 2011/04/14 | 606,000 | 607,000 | 597,000 | 603,000 | -7,000 | -1.1% | 17,322 |
| 2011/04/13 | 611,000 | 614,000 | 600,000 | 610,000 | -10,000 | -1.6% | 22,221 |
| 2011/04/12 | 635,000 | 638,000 | 615,000 | 620,000 | -34,000 | -5.2% | 23,617 |
| 2011/04/11 | 645,000 | 656,000 | 642,000 | 654,000 | +19,000 | +3% | 15,197 |
| 2011/04/08 | 638,000 | 648,000 | 631,000 | 635,000 | -3,000 | -0.5% | 17,424 |
| 2011/04/07 | 650,000 | 658,000 | 637,000 | 638,000 | +3,000 | +0.5% | 11,150 |
3401～
3450
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
