Ｉ－ｎｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,707 | 1,710 | 1,698 | 1,698 | +1 | +0.1% | 28,400 |
| 2025/07/31 | 1,710 | 1,720 | 1,678 | 1,697 | -5 | -0.3% | 49,600 |
| 2025/07/30 | 1,644 | 1,702 | 1,640 | 1,702 | +41 | +2.5% | 132,900 |
| 2025/07/29 | 1,671 | 1,681 | 1,657 | 1,661 | -18 | -1.1% | 55,500 |
| 2025/07/28 | 1,699 | 1,700 | 1,678 | 1,679 | +3 | +0.2% | 27,600 |
| 2025/07/25 | 1,699 | 1,699 | 1,661 | 1,676 | -12 | -0.7% | 39,000 |
| 2025/07/24 | 1,689 | 1,690 | 1,666 | 1,688 | +4 | +0.2% | 20,600 |
| 2025/07/23 | 1,663 | 1,689 | 1,640 | 1,684 | +46 | +2.8% | 39,000 |
| 2025/07/22 | 1,642 | 1,651 | 1,627 | 1,638 | -4 | -0.2% | 20,700 |
| 2025/07/18 | 1,655 | 1,671 | 1,642 | 1,642 | -13 | -0.8% | 22,000 |
| 2025/07/17 | 1,620 | 1,673 | 1,620 | 1,655 | +32 | +2% | 25,800 |
| 2025/07/16 | 1,630 | 1,647 | 1,609 | 1,623 | -7 | -0.4% | 25,900 |
| 2025/07/15 | 1,660 | 1,669 | 1,626 | 1,630 | -36 | -2.2% | 28,700 |
| 2025/07/14 | 1,680 | 1,702 | 1,663 | 1,666 | -23 | -1.4% | 30,100 |
| 2025/07/11 | 1,692 | 1,707 | 1,682 | 1,689 | -3 | -0.2% | 32,200 |
| 2025/07/10 | 1,718 | 1,730 | 1,686 | 1,692 | -26 | -1.5% | 71,100 |
| 2025/07/09 | 1,633 | 1,726 | 1,632 | 1,718 | +85 | +5.2% | 117,200 |
| 2025/07/08 | 1,579 | 1,636 | 1,572 | 1,633 | +49 | +3.1% | 56,400 |
| 2025/07/07 | 1,587 | 1,591 | 1,565 | 1,584 | +10 | +0.6% | 28,800 |
| 2025/07/04 | 1,580 | 1,597 | 1,571 | 1,574 | +8 | +0.5% | 44,500 |
| 2025/07/03 | 1,595 | 1,603 | 1,565 | 1,566 | +6 | +0.4% | 48,700 |
| 2025/07/02 | 1,588 | 1,595 | 1,560 | 1,560 | -39 | -2.4% | 63,300 |
| 2025/07/01 | 1,622 | 1,633 | 1,599 | 1,599 | -30 | -1.8% | 36,300 |
| 2025/06/30 | 1,622 | 1,641 | 1,615 | 1,629 | +7 | +0.4% | 40,000 |
| 2025/06/27 | 1,663 | 1,682 | 1,615 | 1,622 | -41 | -2.5% | 71,100 |
| 2025/06/26 | 1,620 | 1,664 | 1,610 | 1,663 | +35 | +2.1% | 74,700 |
| 2025/06/25 | 1,631 | 1,635 | 1,606 | 1,628 | -4 | -0.2% | 35,500 |
| 2025/06/24 | 1,630 | 1,659 | 1,627 | 1,632 | +21 | +1.3% | 34,900 |
| 2025/06/23 | 1,616 | 1,625 | 1,595 | 1,611 | -21 | -1.3% | 54,000 |
| 2025/06/20 | 1,658 | 1,664 | 1,632 | 1,632 | -26 | -1.6% | 56,400 |
| 2025/06/19 | 1,660 | 1,668 | 1,643 | 1,658 | -2 | -0.1% | 42,300 |
| 2025/06/18 | 1,635 | 1,678 | 1,634 | 1,660 | +27 | +1.7% | 33,100 |
| 2025/06/17 | 1,647 | 1,663 | 1,630 | 1,633 | -17 | -1% | 46,500 |
| 2025/06/16 | 1,664 | 1,673 | 1,641 | 1,650 | -14 | -0.8% | 36,800 |
| 2025/06/13 | 1,690 | 1,690 | 1,634 | 1,664 | -36 | -2.1% | 88,700 |
| 2025/06/12 | 1,698 | 1,719 | 1,690 | 1,700 | +14 | +0.8% | 62,700 |
| 2025/06/11 | 1,678 | 1,720 | 1,677 | 1,686 | +21 | +1.3% | 55,600 |
| 2025/06/10 | 1,693 | 1,700 | 1,664 | 1,665 | -19 | -1.1% | 56,900 |
| 2025/06/09 | 1,708 | 1,708 | 1,651 | 1,684 | -6 | -0.4% | 90,900 |
| 2025/06/06 | 1,716 | 1,740 | 1,680 | 1,690 | -41 | -2.4% | 126,800 |
| 2025/06/05 | 1,794 | 1,794 | 1,691 | 1,731 | +37 | +2.2% | 353,900 |
| 2025/06/04 | 1,681 | 1,702 | 1,674 | 1,694 | +3 | +0.2% | 62,100 |
| 2025/06/03 | 1,730 | 1,731 | 1,681 | 1,691 | -34 | -2% | 61,100 |
| 2025/06/02 | 1,739 | 1,761 | 1,707 | 1,725 | +26 | +1.5% | 73,200 |
| 2025/05/30 | 1,652 | 1,715 | 1,650 | 1,699 | +29 | +1.7% | 32,600 |
| 2025/05/29 | 1,730 | 1,730 | 1,661 | 1,670 | -43 | -2.5% | 54,500 |
| 2025/05/28 | 1,748 | 1,753 | 1,689 | 1,713 | -3 | -0.2% | 73,800 |
| 2025/05/27 | 1,674 | 1,716 | 1,653 | 1,716 | +100 | +6.2% | 83,100 |
| 2025/05/26 | 1,613 | 1,629 | 1,601 | 1,616 | +14 | +0.9% | 23,200 |
| 2025/05/23 | 1,604 | 1,615 | 1,580 | 1,602 | -2 | -0.1% | 43,800 |
1～
50
件表示中 / 1188件
類似銘柄と比較する
現在ご覧いただいている「Ｉｎｅ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｉｎｅ | 169,800円 | +15.5% | +8.2% | 0.80% | 11.00倍 | 1.81倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 前澤化 | 199,800円 | +3.5% | +0.9% | 3.50% | 17.14倍 | 0.72倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 石原ケミカル | 204,800円 | +3.7% | +4.2% | 2.15% | 10.97倍 | 1.28倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| テイカ | 125,700円 | +5.9% | -3.9% | 3.18% | 11.95倍 | 0.49倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 多木化 | 298,400円 | +5.4% | -41.5% | 2.01% | 15.35倍 | 0.67倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム
