ＩＮＰＥＸ

1605 / 東証プライム / 鉱業日経225銘柄

2,063.5 +31 (+1.53%)

株価：2025/06/12 11:30 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
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
2010/06/14	557,000	560,000	555,000	555,000	+3,000	+0.5%	5,818
2010/06/11	574,000	574,000	551,000	552,000	-3,000	-0.5%	13,087
2010/06/10	541,000	557,000	539,000	555,000	+21,000	+3.9%	11,601
2010/06/09	545,000	545,000	529,000	534,000	-8,000	-1.5%	7,293
2010/06/08	541,000	546,000	540,000	542,000	+1,000	+0.2%	5,269
2010/06/07	547,000	552,000	540,000	541,000	-36,000	-6.2%	10,639
2010/06/04	568,000	581,000	566,000	577,000	+6,000	+1.1%	7,301
2010/06/03	566,000	573,000	559,000	571,000	+18,000	+3.3%	8,948
2010/06/02	558,000	561,000	551,000	553,000	-11,000	-2%	7,325
2010/06/01	569,000	571,000	556,000	564,000	-8,000	-1.4%	6,901
2010/05/31	564,000	579,000	563,000	572,000	+2,000	+0.4%	10,608
2010/05/28	567,000	578,000	563,000	570,000	+23,000	+4.2%	16,150
2010/05/27	547,000	554,000	539,000	547,000	-2,000	-0.4%	21,659
2010/05/26	559,000	563,000	545,000	549,000	-5,000	-0.9%	11,528
2010/05/25	563,000	566,000	550,000	554,000	-22,000	-3.8%	12,547
2010/05/24	572,000	582,000	566,000	576,000	-6,000	-1%	11,702
2010/05/21	580,000	582,000	560,000	582,000	-10,000	-1.7%	14,308
2010/05/20	592,000	604,000	587,000	592,000	-10,000	-1.7%	12,892
2010/05/19	586,000	603,000	582,000	602,000	+15,000	+2.6%	19,738
2010/05/18	592,000	597,000	583,000	587,000	-15,000	-2.5%	15,422
2010/05/17	619,000	619,000	598,000	602,000	-27,000	-4.3%	13,582
2010/05/14	635,000	638,000	625,000	629,000	-16,000	-2.5%	11,591
2010/05/13	649,000	653,000	641,000	645,000	-2,000	-0.3%	13,956
2010/05/12	646,000	653,000	640,000	647,000	-1,000	-0.2%	5,878
2010/05/11	669,000	670,000	643,000	648,000	-15,000	-2.3%	7,239
2010/05/10	636,000	668,000	634,000	663,000	+22,000	+3.4%	8,967
2010/05/07	633,000	644,000	633,000	641,000	-11,000	-1.7%	9,385
2010/05/06	650,000	658,000	644,000	652,000	-15,000	-2.2%	8,128
2010/04/30	679,000	683,000	667,000	667,000	-2,000	-0.3%	5,100
2010/04/28	678,000	680,000	664,000	669,000	-21,000	-3%	9,330
2010/04/27	693,000	695,000	685,000	690,000	-9,000	-1.3%	4,803

3651～ 3700 件表示中 / 3718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	206,300円	-19.6%	-26.3%	4.36%	8.23倍	0.51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	103,700円	-14.6%	-43.9%	3.86%	8.84倍	0.50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	747,000円	-10.6%	-19.6%	2.45%	16.32倍	0.83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	294,500円	-0.6%	-12.5%	1.63%	12.68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	64,200円	-15.2%	-57.5%	2.34%	19.19倍	1.37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