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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 398,000 | 399,500 | 388,000 | 389,500 | -11,000 | -2.7% | 20,530 |
| 2010/08/23 | 396,000 | 402,500 | 395,500 | 400,500 | +2,000 | +0.5% | 16,969 |
| 2010/08/20 | 397,500 | 403,500 | 396,500 | 398,500 | -6,000 | -1.5% | 13,658 |
| 2010/08/19 | 399,000 | 409,500 | 398,500 | 404,500 | +8,500 | +2.1% | 33,197 |
| 2010/08/18 | 383,000 | 398,000 | 381,000 | 396,000 | +17,500 | +4.6% | 62,706 |
| 2010/08/17 | 393,000 | 395,000 | 377,000 | 378,500 | -17,500 | -4.4% | 53,982 |
| 2010/08/16 | 403,500 | 405,000 | 391,000 | 396,000 | -14,500 | -3.5% | 40,952 |
| 2010/08/13 | 413,000 | 415,500 | 407,500 | 410,500 | -2,500 | -0.6% | 17,741 |
| 2010/08/12 | 407,000 | 413,500 | 403,000 | 413,000 | +500 | +0.1% | 37,281 |
| 2010/08/11 | 427,500 | 428,000 | 412,000 | 412,500 | -16,500 | -3.8% | 36,138 |
| 2010/08/10 | 426,500 | 429,000 | 421,500 | 429,000 | +5,500 | +1.3% | 73,178 |
| 2010/08/09 | 423,000 | 424,500 | 419,000 | 423,500 | -2,500 | -0.6% | 22,036 |
| 2010/08/06 | 423,000 | 426,000 | 422,000 | 426,000 | +1,000 | +0.2% | 21,993 |
| 2010/08/05 | 427,000 | 428,000 | 422,000 | 425,000 | +4,500 | +1.1% | 41,403 |
| 2010/08/04 | 425,000 | 431,500 | 420,500 | 420,500 | -6,500 | -1.5% | 58,898 |
| 2010/08/03 | 418,500 | 428,000 | 418,500 | 427,000 | +10,000 | +2.4% | 309,147 |
| 2010/08/02 | 422,000 | 423,000 | 414,500 | 417,000 | -5,000 | -1.2% | 64,274 |
| 2010/07/30 | 423,000 | 423,000 | 413,000 | 422,000 | -1,000 | -0.2% | 37,268 |
| 2010/07/29 | 422,000 | 426,500 | 422,000 | 423,000 | -13,000 | -3% | 42,966 |
| 2010/07/28 | 440,000 | 441,500 | 431,000 | 436,000 | -1,000 | -0.2% | 37,055 |
| 2010/07/27 | 430,500 | 441,500 | 427,000 | 437,000 | +7,000 | +1.6% | 114,631 |
| 2010/07/26 | 431,000 | 440,500 | 421,500 | 430,000 | +20,000 | +4.9% | 132,167 |
| 2010/07/23 | 399,000 | 420,000 | 394,000 | 410,000 | +17,000 | +4.3% | 105,457 |
| 2010/07/22 | 404,000 | 406,500 | 391,000 | 393,000 | -10,000 | -2.5% | 73,384 |
| 2010/07/21 | 404,000 | 409,500 | 399,000 | 403,000 | +1,500 | +0.4% | 43,656 |
| 2010/07/20 | 414,500 | 415,000 | 400,000 | 401,500 | -16,000 | -3.8% | 26,960 |
| 2010/07/16 | 423,000 | 428,000 | 412,500 | 417,500 | -1,000 | -0.2% | 28,789 |
| 2010/07/15 | 435,000 | 436,500 | 417,000 | 418,500 | -22,500 | -5.1% | 22,095 |
| 2010/07/14 | 444,500 | 447,000 | 439,000 | 441,000 | -500 | -0.1% | 20,737 |
| 2010/07/13 | 441,500 | 447,500 | 436,000 | 441,500 | +4,000 | +0.9% | 32,939 |
| 2010/07/12 | 420,000 | 439,000 | 416,000 | 437,500 | +22,500 | +5.4% | 43,757 |
| 2010/07/09 | 406,000 | 422,000 | 406,000 | 415,000 | -61,000 | -12.8% | 98,818 |
| 2010/07/08 | 475,000 | 492,000 | 461,000 | 476,000 | +7,000 | +1.5% | 62,922 |
| 2010/07/07 | 486,500 | 493,500 | 467,500 | 469,000 | -10,500 | -2.2% | 23,755 |
| 2010/07/06 | 480,000 | 483,000 | 471,500 | 479,500 | -7,500 | -1.5% | 11,884 |
| 2010/07/05 | 488,000 | 497,000 | 486,000 | 487,000 | -4,500 | -0.9% | 7,889 |
| 2010/07/02 | 489,000 | 508,000 | 487,000 | 491,500 | +6,000 | +1.2% | 12,933 |
| 2010/07/01 | 490,500 | 491,000 | 480,000 | 485,500 | -11,500 | -2.3% | 9,262 |
| 2010/06/30 | 481,000 | 500,000 | 480,500 | 497,000 | +3,500 | +0.7% | 12,766 |
| 2010/06/29 | 510,000 | 510,000 | 491,000 | 493,500 | -19,500 | -3.8% | 14,443 |
| 2010/06/28 | 529,000 | 529,000 | 511,000 | 513,000 | -7,000 | -1.3% | 9,021 |
| 2010/06/25 | 528,000 | 532,000 | 518,000 | 520,000 | -11,000 | -2.1% | 8,983 |
| 2010/06/24 | 536,000 | 538,000 | 530,000 | 531,000 | -3,000 | -0.6% | 4,570 |
| 2010/06/23 | 547,000 | 547,000 | 532,000 | 534,000 | -16,000 | -2.9% | 6,917 |
| 2010/06/22 | 562,000 | 563,000 | 547,000 | 550,000 | -16,000 | -2.8% | 9,159 |
| 2010/06/21 | 569,000 | 569,000 | 557,000 | 566,000 | +6,000 | +1.1% | 7,210 |
| 2010/06/18 | 559,000 | 563,000 | 554,000 | 560,000 | -1,000 | -0.2% | 6,823 |
| 2010/06/17 | 564,000 | 567,000 | 558,000 | 561,000 | ±0 | ±0% | 9,966 |
| 2010/06/16 | 574,000 | 583,000 | 557,000 | 561,000 | -1,000 | -0.2% | 16,524 |
| 2010/06/15 | 557,000 | 567,000 | 555,000 | 562,000 | +7,000 | +1.3% | 7,408 |
3601～
3650
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
