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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,622 | 1,632 | 1,587 | 1,592 | -42 | -2.6% | 40,900 |
| 2025/04/30 | 1,617 | 1,640 | 1,605 | 1,634 | +34 | +2.1% | 33,000 |
| 2025/04/28 | 1,613 | 1,634 | 1,600 | 1,600 | -4 | -0.2% | 40,000 |
| 2025/04/25 | 1,613 | 1,624 | 1,593 | 1,604 | +8 | +0.5% | 24,500 |
| 2025/04/24 | 1,623 | 1,638 | 1,588 | 1,596 | -32 | -2% | 26,300 |
| 2025/04/23 | 1,618 | 1,648 | 1,604 | 1,628 | +14 | +0.9% | 44,200 |
| 2025/04/22 | 1,618 | 1,631 | 1,596 | 1,614 | -8 | -0.5% | 25,400 |
| 2025/04/21 | 1,612 | 1,636 | 1,606 | 1,622 | +9 | +0.6% | 32,700 |
| 2025/04/18 | 1,558 | 1,615 | 1,558 | 1,613 | +70 | +4.5% | 46,600 |
| 2025/04/17 | 1,524 | 1,558 | 1,524 | 1,543 | +16 | +1% | 18,000 |
| 2025/04/16 | 1,597 | 1,597 | 1,525 | 1,527 | -53 | -3.4% | 36,100 |
| 2025/04/15 | 1,598 | 1,625 | 1,580 | 1,580 | -23 | -1.4% | 55,900 |
| 2025/04/14 | 1,562 | 1,613 | 1,562 | 1,603 | +67 | +4.4% | 58,800 |
| 2025/04/11 | 1,480 | 1,543 | 1,450 | 1,536 | +24 | +1.6% | 44,400 |
| 2025/04/10 | 1,489 | 1,519 | 1,445 | 1,512 | +132 | +9.6% | 49,600 |
| 2025/04/09 | 1,410 | 1,415 | 1,366 | 1,380 | -60 | -4.2% | 76,300 |
| 2025/04/08 | 1,402 | 1,480 | 1,389 | 1,440 | +98 | +7.3% | 64,000 |
| 2025/04/07 | 1,350 | 1,373 | 1,311 | 1,342 | -79 | -5.6% | 153,600 |
| 2025/04/04 | 1,484 | 1,491 | 1,355 | 1,421 | -88 | -5.8% | 247,800 |
| 2025/04/03 | 1,479 | 1,513 | 1,467 | 1,509 | -44 | -2.8% | 93,500 |
| 2025/04/02 | 1,592 | 1,607 | 1,541 | 1,553 | -23 | -1.5% | 68,500 |
| 2025/04/01 | 1,605 | 1,612 | 1,576 | 1,576 | -25 | -1.6% | 58,100 |
| 2025/03/31 | 1,675 | 1,675 | 1,601 | 1,601 | -82 | -4.9% | 50,400 |
| 2025/03/28 | 1,698 | 1,707 | 1,676 | 1,683 | -3 | -0.2% | 47,000 |
| 2025/03/27 | 1,670 | 1,686 | 1,664 | 1,686 | -7 | -0.4% | 59,400 |
| 2025/03/26 | 1,692 | 1,705 | 1,678 | 1,693 | +1 | +0.1% | 24,600 |
| 2025/03/25 | 1,668 | 1,698 | 1,668 | 1,692 | +18 | +1.1% | 25,600 |
| 2025/03/24 | 1,682 | 1,688 | 1,667 | 1,674 | -5 | -0.3% | 26,200 |
| 2025/03/21 | 1,671 | 1,711 | 1,660 | 1,679 | +8 | +0.5% | 70,400 |
| 2025/03/19 | 1,700 | 1,707 | 1,666 | 1,671 | -31 | -1.8% | 44,800 |
| 2025/03/18 | 1,691 | 1,720 | 1,691 | 1,702 | +15 | +0.9% | 57,400 |
| 2025/03/17 | 1,713 | 1,727 | 1,686 | 1,687 | -14 | -0.8% | 60,600 |
| 2025/03/14 | 1,678 | 1,709 | 1,671 | 1,701 | +27 | +1.6% | 49,700 |
| 2025/03/13 | 1,669 | 1,698 | 1,656 | 1,674 | +3 | +0.2% | 52,900 |
| 2025/03/12 | 1,647 | 1,685 | 1,640 | 1,671 | +36 | +2.2% | 54,600 |
| 2025/03/11 | 1,650 | 1,684 | 1,626 | 1,635 | -28 | -1.7% | 93,100 |
| 2025/03/10 | 1,654 | 1,679 | 1,651 | 1,663 | -4 | -0.2% | 45,500 |
| 2025/03/07 | 1,626 | 1,680 | 1,619 | 1,667 | +34 | +2.1% | 70,700 |
| 2025/03/06 | 1,648 | 1,649 | 1,619 | 1,633 | -25 | -1.5% | 76,600 |
| 2025/03/05 | 1,636 | 1,707 | 1,636 | 1,658 | +46 | +2.9% | 128,400 |
| 2025/03/04 | 1,639 | 1,639 | 1,579 | 1,612 | -35 | -2.1% | 124,800 |
| 2025/03/03 | 1,648 | 1,675 | 1,636 | 1,647 | +32 | +2% | 86,600 |
| 2025/02/28 | 1,638 | 1,638 | 1,600 | 1,615 | -44 | -2.7% | 86,100 |
| 2025/02/27 | 1,676 | 1,680 | 1,646 | 1,659 | -16 | -1% | 63,800 |
| 2025/02/26 | 1,670 | 1,693 | 1,646 | 1,675 | -9 | -0.5% | 86,600 |
| 2025/02/25 | 1,675 | 1,691 | 1,639 | 1,684 | +13 | +0.8% | 99,800 |
| 2025/02/21 | 1,710 | 1,718 | 1,638 | 1,671 | -51 | -3% | 129,200 |
| 2025/02/20 | 1,713 | 1,738 | 1,701 | 1,722 | +44 | +2.6% | 117,400 |
| 2025/02/19 | 1,715 | 1,715 | 1,651 | 1,678 | -43 | -2.5% | 190,700 |
| 2025/02/18 | 1,708 | 1,743 | 1,705 | 1,721 | +16 | +0.9% | 130,500 |
1～
50
件表示中 / 1125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 | 161,800円 | +15.5% | +8.2% | 0.83% | 10.48倍 | 1.72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 |
| 多木化 | 304,000円 | +5.4% | -41.5% | 1.97% | 15.63倍 | 0.68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 |
| 東 リ | 47,500円 | +3.2% | -11.3% | 4.42% | 7.91倍 | 0.61倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| 群栄化 | 304,500円 | +1.0% | -20.9% | 3.28% | 11.88倍 | 0.42倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 一工薬 | 258,300円 | +15.7% | +157.3% | 3.87% | 9.90倍 | 0.65倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
