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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,461 | 1,463 | 1,445 | 1,445 | -1 | -0.1% | 5,072,200 |
2023/02/24 | 1,465 | 1,465 | 1,444 | 1,446 | -8 | -0.6% | 5,558,400 |
2023/02/22 | 1,461 | 1,466 | 1,448 | 1,454 | -11 | -0.8% | 5,952,200 |
2023/02/21 | 1,436 | 1,472 | 1,430 | 1,465 | +39 | +2.7% | 7,786,700 |
2023/02/20 | 1,408 | 1,426 | 1,401 | 1,426 | -12 | -0.8% | 6,426,400 |
2023/02/17 | 1,435 | 1,440 | 1,424 | 1,438 | -23 | -1.6% | 7,412,100 |
2023/02/16 | 1,463 | 1,466 | 1,449 | 1,461 | -2 | -0.1% | 5,307,300 |
2023/02/15 | 1,479 | 1,481 | 1,454 | 1,463 | -8 | -0.5% | 5,274,900 |
2023/02/14 | 1,478 | 1,484 | 1,468 | 1,471 | -1 | -0.1% | 5,816,400 |
2023/02/13 | 1,437 | 1,475 | 1,435 | 1,472 | +78 | +5.6% | 14,078,500 |
2023/02/10 | 1,400 | 1,409 | 1,383 | 1,394 | -22 | -1.6% | 9,766,000 |
2023/02/09 | 1,415 | 1,424 | 1,407 | 1,416 | +7 | +0.5% | 5,523,700 |
2023/02/08 | 1,422 | 1,437 | 1,409 | 1,409 | +11 | +0.8% | 6,556,900 |
2023/02/07 | 1,407 | 1,417 | 1,398 | 1,398 | -10 | -0.7% | 4,384,000 |
2023/02/06 | 1,385 | 1,408 | 1,379 | 1,408 | +35 | +2.5% | 6,476,100 |
2023/02/03 | 1,380 | 1,385 | 1,359 | 1,373 | -37 | -2.6% | 8,355,300 |
2023/02/02 | 1,414 | 1,421 | 1,400 | 1,410 | -24 | -1.7% | 5,352,300 |
2023/02/01 | 1,433 | 1,443 | 1,428 | 1,434 | +14 | +1% | 3,924,100 |
2023/01/31 | 1,440 | 1,442 | 1,417 | 1,420 | -30 | -2.1% | 5,550,500 |
2023/01/30 | 1,463 | 1,469 | 1,446 | 1,450 | -15 | -1% | 4,482,500 |
2023/01/27 | 1,483 | 1,487 | 1,456 | 1,465 | -11 | -0.7% | 4,495,500 |
2023/01/26 | 1,478 | 1,481 | 1,465 | 1,476 | +4 | +0.3% | 4,038,300 |
2023/01/25 | 1,465 | 1,477 | 1,462 | 1,472 | +3 | +0.2% | 3,472,800 |
2023/01/24 | 1,451 | 1,474 | 1,451 | 1,469 | +15 | +1% | 6,114,300 |
2023/01/23 | 1,449 | 1,454 | 1,440 | 1,454 | +13 | +0.9% | 4,389,300 |
2023/01/20 | 1,431 | 1,442 | 1,426 | 1,441 | +28 | +2% | 4,530,000 |
2023/01/19 | 1,412 | 1,423 | 1,400 | 1,413 | -29 | -2% | 5,728,700 |
2023/01/18 | 1,428 | 1,452 | 1,422 | 1,442 | +22 | +1.5% | 6,308,100 |
2023/01/17 | 1,413 | 1,423 | 1,410 | 1,420 | +10 | +0.7% | 4,782,800 |
2023/01/16 | 1,399 | 1,412 | 1,389 | 1,410 | +4 | +0.3% | 4,422,800 |
2023/01/13 | 1,420 | 1,425 | 1,402 | 1,406 | +7 | +0.5% | 7,275,100 |
2023/01/12 | 1,392 | 1,403 | 1,386 | 1,399 | +21 | +1.5% | 5,402,700 |
2023/01/11 | 1,370 | 1,389 | 1,370 | 1,378 | +7 | +0.5% | 5,352,200 |
2023/01/10 | 1,367 | 1,378 | 1,361 | 1,371 | +15 | +1.1% | 5,806,500 |
2023/01/06 | 1,328 | 1,364 | 1,327 | 1,356 | +34 | +2.6% | 8,512,800 |
2023/01/05 | 1,309 | 1,340 | 1,301 | 1,322 | -15 | -1.1% | 8,270,900 |
2023/01/04 | 1,340 | 1,352 | 1,333 | 1,337 | -59 | -4.2% | 9,761,100 |
2022/12/30 | 1,415 | 1,425 | 1,396 | 1,396 | -20 | -1.4% | 6,258,600 |
2022/12/29 | 1,411 | 1,419 | 1,406 | 1,416 | -55 | -3.7% | 8,552,000 |
2022/12/28 | 1,474 | 1,480 | 1,457 | 1,471 | -6 | -0.4% | 7,519,200 |
2022/12/27 | 1,469 | 1,482 | 1,461 | 1,477 | +16 | +1.1% | 5,135,100 |
2022/12/26 | 1,444 | 1,470 | 1,441 | 1,461 | +36 | +2.5% | 5,505,700 |
2022/12/23 | 1,426 | 1,430 | 1,413 | 1,425 | -14 | -1% | 5,839,100 |
2022/12/22 | 1,433 | 1,441 | 1,420 | 1,439 | +35 | +2.5% | 5,889,200 |
2022/12/21 | 1,419 | 1,428 | 1,404 | 1,404 | -4 | -0.3% | 7,720,700 |
2022/12/20 | 1,425 | 1,450 | 1,403 | 1,408 | -18 | -1.3% | 10,162,000 |
2022/12/19 | 1,450 | 1,452 | 1,424 | 1,426 | -42 | -2.9% | 8,053,800 |
2022/12/16 | 1,474 | 1,480 | 1,462 | 1,468 | -17 | -1.1% | 8,811,100 |
2022/12/15 | 1,460 | 1,485 | 1,460 | 1,485 | +26 | +1.8% | 5,441,100 |
2022/12/14 | 1,455 | 1,465 | 1,451 | 1,459 | +19 | +1.3% | 6,810,000 |
301~
350
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