ＩＮＰＥＸ

1605 / 東証プライム / 鉱業日経225銘柄

1,949 -2.5 (-0.13%)

株価：2025/06/02 15:02 15分ディレイ

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
2011/02/08	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
2011/01/24	505,000	514,000	503,000	509,000	+11,500	+2.3%	15,282
2011/01/21	510,000	510,000	491,000	497,500	-16,500	-3.2%	27,767
2011/01/20	524,000	524,000	512,000	514,000	-9,000	-1.7%	19,352
2011/01/19	511,000	524,000	505,000	523,000	+17,000	+3.4%	24,610
2011/01/18	487,500	508,000	487,000	506,000	+20,500	+4.2%	36,338
2011/01/17	493,500	495,500	485,000	485,500	-1,500	-0.3%	10,459
2011/01/14	488,500	491,500	486,500	487,000	-5,500	-1.1%	11,698
2011/01/13	488,500	498,000	488,000	492,500	+10,000	+2.1%	22,786
2011/01/12	490,000	491,500	482,000	482,500	-3,500	-0.7%	12,352
2011/01/11	489,000	491,000	482,500	486,000	-2,000	-0.4%	9,414
2011/01/07	491,500	493,500	486,000	488,000	-8,500	-1.7%	13,417
2011/01/06	498,000	499,500	494,000	496,500	+4,000	+0.8%	12,560
2011/01/05	489,000	498,000	487,500	492,500	-2,000	-0.4%	12,561
2011/01/04	485,500	503,000	484,000	494,500	+19,000	+4%	25,684
2010/12/30	481,000	481,500	475,500	475,500	-8,000	-1.7%	8,219
2010/12/29	485,000	490,000	480,000	483,500	+1,500	+0.3%	10,891
2010/12/28	487,500	490,000	480,500	482,000	-8,500	-1.7%	10,959
2010/12/27	486,500	492,000	484,000	490,500	+4,000	+0.8%	17,236
2010/12/24	474,500	486,500	473,500	486,500	+14,000	+3%	27,964
2010/12/22	476,000	476,500	468,500	472,500	+500	+0.1%	8,891
2010/12/21	471,500	475,500	470,000	472,000	-500	-0.1%	7,891
2010/12/20	475,000	478,000	466,500	472,500	-3,500	-0.7%	9,436
2010/12/17	475,500	479,000	473,500	476,000	+2,000	+0.4%	14,207
2010/12/16	472,000	479,000	470,000	474,000	+500	+0.1%	10,900
2010/12/15	489,500	491,000	470,500	473,500	-6,500	-1.4%	24,942
2010/12/14	468,000	481,000	467,000	480,000	+12,000	+2.6%	29,243
2010/12/13	456,000	468,000	452,500	468,000	+12,000	+2.6%	17,241
2010/12/10	460,000	460,000	452,000	456,000	+2,000	+0.4%	26,789
2010/12/09	450,000	455,000	447,500	454,000	+11,000	+2.5%	33,090
2010/12/08	443,000	444,000	428,500	443,000	+3,000	+0.7%	14,312
2010/12/07	440,000	442,500	436,500	440,000	+500	+0.1%	9,477
2010/12/06	442,000	442,000	437,500	439,500	+500	+0.1%	8,530
2010/12/03	443,000	443,000	436,000	439,000	+1,000	+0.2%	9,850
2010/12/02	443,500	444,000	438,000	438,000	+5,000	+1.2%	11,741
2010/12/01	434,000	436,000	428,500	433,000	+2,500	+0.6%	11,194
2010/11/30	441,500	449,000	429,500	430,500	-8,500	-1.9%	25,674
2010/11/29	436,500	440,500	436,000	439,000	+3,500	+0.8%	8,890
2010/11/26	437,000	442,500	434,500	435,500	-3,500	-0.8%	7,426
2010/11/25	445,000	445,000	435,500	439,000	+1,000	+0.2%	11,378

3501～ 3550 件表示中 / 3710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	特色
ＩＮＰＥＸ	194,900円	-19.6%	-26.3%	4.62%	7.78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	98,400円	-14.6%	-43.9%	4.07%	8.40倍	0.48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	700,000円	-10.6%	-19.6%	2.61%	15.30倍	0.78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	293,300円	-0.6%	-12.5%	1.64%	12.63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	69,200円	-15.2%	-57.5%	2.17%	20.69倍	1.48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