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 |
|---|---|---|---|---|---|---|---|
| 2011/04/06 | 645,000 | 646,000 | 629,000 | 635,000 | -8,000 | -1.2% | 13,775 |
| 2011/04/05 | 667,000 | 667,000 | 636,000 | 643,000 | -17,000 | -2.6% | 20,215 |
| 2011/04/04 | 668,000 | 674,000 | 658,000 | 660,000 | +2,000 | +0.3% | 15,287 |
| 2011/04/01 | 640,000 | 665,000 | 639,000 | 658,000 | +27,000 | +4.3% | 29,608 |
| 2011/03/31 | 633,000 | 633,000 | 623,000 | 631,000 | -1,000 | -0.2% | 13,253 |
| 2011/03/30 | 632,000 | 633,000 | 623,000 | 632,000 | +4,000 | +0.6% | 11,113 |
| 2011/03/29 | 633,000 | 639,000 | 626,000 | 628,000 | -11,000 | -1.7% | 17,021 |
| 2011/03/28 | 636,000 | 642,000 | 634,000 | 639,000 | +2,000 | +0.3% | 13,814 |
| 2011/03/25 | 639,000 | 648,000 | 620,000 | 637,000 | +1,000 | +0.2% | 43,731 |
| 2011/03/24 | 600,000 | 640,000 | 600,000 | 636,000 | +36,000 | +6% | 40,217 |
| 2011/03/23 | 608,000 | 612,000 | 595,000 | 600,000 | ±0 | ±0% | 27,851 |
| 2011/03/22 | 599,000 | 605,000 | 593,000 | 600,000 | +20,000 | +3.4% | 32,538 |
| 2011/03/18 | 566,000 | 583,000 | 553,000 | 580,000 | +37,000 | +6.8% | 30,975 |
| 2011/03/17 | 522,000 | 557,000 | 522,000 | 543,000 | +1,000 | +0.2% | 22,794 |
| 2011/03/16 | 550,000 | 553,000 | 529,000 | 542,000 | +46,000 | +9.3% | 39,392 |
| 2011/03/15 | 510,000 | 512,000 | 425,500 | 496,000 | -29,000 | -5.5% | 50,016 |
| 2011/03/14 | 518,000 | 539,000 | 488,000 | 525,000 | -13,000 | -2.4% | 36,134 |
| 2011/03/11 | 542,000 | 549,000 | 536,000 | 538,000 | -15,000 | -2.7% | 33,335 |
| 2011/03/10 | 572,000 | 576,000 | 551,000 | 553,000 | -25,000 | -4.3% | 25,746 |
| 2011/03/09 | 583,000 | 584,000 | 576,000 | 578,000 | -7,000 | -1.2% | 11,728 |
| 2011/03/08 | 595,000 | 597,000 | 584,000 | 585,000 | -3,000 | -0.5% | 21,183 |
| 2011/03/07 | 585,000 | 592,000 | 584,000 | 588,000 | +9,000 | +1.6% | 26,671 |
| 2011/03/04 | 582,000 | 584,000 | 576,000 | 579,000 | +6,000 | +1% | 15,085 |
| 2011/03/03 | 575,000 | 587,000 | 572,000 | 573,000 | ±0 | ±0% | 24,286 |
| 2011/03/02 | 578,000 | 587,000 | 568,000 | 573,000 | -3,000 | -0.5% | 25,572 |
| 2011/03/01 | 576,000 | 578,000 | 568,000 | 576,000 | +5,000 | +0.9% | 26,133 |
| 2011/02/28 | 574,000 | 577,000 | 563,000 | 571,000 | -7,000 | -1.2% | 24,530 |
| 2011/02/25 | 563,000 | 579,000 | 561,000 | 578,000 | +2,000 | +0.3% | 23,897 |
| 2011/02/24 | 576,000 | 583,000 | 570,000 | 576,000 | +10,000 | +1.8% | 30,883 |
| 2011/02/23 | 576,000 | 588,000 | 564,000 | 566,000 | -24,000 | -4.1% | 41,861 |
| 2011/02/22 | 607,000 | 611,000 | 583,000 | 590,000 | -7,000 | -1.2% | 54,234 |
| 2011/02/21 | 595,000 | 604,000 | 593,000 | 597,000 | +10,000 | +1.7% | 23,909 |
| 2011/02/18 | 586,000 | 595,000 | 576,000 | 587,000 | +8,000 | +1.4% | 29,118 |
| 2011/02/17 | 573,000 | 582,000 | 571,000 | 579,000 | +17,000 | +3% | 26,525 |
| 2011/02/16 | 564,000 | 568,000 | 560,000 | 562,000 | -7,000 | -1.2% | 13,773 |
| 2011/02/15 | 573,000 | 582,000 | 565,000 | 569,000 | +5,000 | +0.9% | 19,868 |
| 2011/02/14 | 545,000 | 570,000 | 543,000 | 564,000 | +19,000 | +3.5% | 32,353 |
| 2011/02/10 | 531,000 | 546,000 | 530,000 | 545,000 | +14,000 | +2.6% | 23,384 |
| 2011/02/09 | 544,000 | 544,000 | 530,000 | 531,000 | -12,000 | -2.2% | 18,711 |
| 2011/02/08 | 548,000 | 548,000 | 541,000 | 543,000 | +1,000 | +0.2% | 12,765 |
| 2011/02/07 | 548,000 | 548,000 | 540,000 | 542,000 | +4,000 | +0.7% | 12,833 |
| 2011/02/04 | 546,000 | 547,000 | 537,000 | 538,000 | -8,000 | -1.5% | 17,991 |
| 2011/02/03 | 548,000 | 557,000 | 536,000 | 546,000 | -2,000 | -0.4% | 20,169 |
| 2011/02/02 | 543,000 | 549,000 | 541,000 | 548,000 | +10,000 | +1.9% | 19,153 |
| 2011/02/01 | 539,000 | 545,000 | 534,000 | 538,000 | +12,000 | +2.3% | 24,130 |
| 2011/01/31 | 526,000 | 542,000 | 519,000 | 526,000 | +3,000 | +0.6% | 35,744 |
| 2011/01/28 | 529,000 | 532,000 | 517,000 | 523,000 | -10,000 | -1.9% | 17,291 |
| 2011/01/27 | 528,000 | 536,000 | 524,000 | 533,000 | +14,000 | +2.7% | 20,859 |
| 2011/01/26 | 519,000 | 524,000 | 512,000 | 519,000 | -7,000 | -1.3% | 23,077 |
| 2011/01/25 | 510,000 | 530,000 | 505,000 | 526,000 | +17,000 | +3.3% | 27,202 |
3451～
3500
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
