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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/05/22 | 1,603 | 1,632 | 1,593 | 1,604 | -20 | -1.2% | 34,900 |
| 2025/05/21 | 1,626 | 1,640 | 1,620 | 1,624 | -7 | -0.4% | 38,800 |
| 2025/05/20 | 1,664 | 1,674 | 1,631 | 1,631 | -14 | -0.9% | 54,800 |
| 2025/05/19 | 1,677 | 1,680 | 1,630 | 1,645 | -60 | -3.5% | 89,100 |
| 2025/05/16 | 1,733 | 1,733 | 1,685 | 1,705 | -11 | -0.6% | 71,400 |
| 2025/05/15 | 1,716 | 1,749 | 1,696 | 1,716 | ±0 | ±0% | 44,400 |
| 2025/05/14 | 1,729 | 1,776 | 1,705 | 1,716 | -18 | -1% | 82,700 |
| 2025/05/13 | 1,768 | 1,800 | 1,651 | 1,734 | -17 | -1% | 144,700 |
| 2025/05/12 | 1,820 | 1,884 | 1,737 | 1,751 | +123 | +7.6% | 363,700 |
| 2025/05/09 | 1,601 | 1,630 | 1,591 | 1,628 | +15 | +0.9% | 72,900 |
| 2025/05/08 | 1,602 | 1,613 | 1,588 | 1,613 | +2 | +0.1% | 32,500 |
| 2025/05/07 | 1,624 | 1,625 | 1,601 | 1,611 | -10 | -0.6% | 43,100 |
| 2025/05/02 | 1,601 | 1,623 | 1,594 | 1,621 | +29 | +1.8% | 30,100 |
| 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 |
1～
50
件表示中 / 1151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 | 168,600円 | +15.5% | +8.2% | 0.80% | 10.92倍 | 1.79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 |
| エステー | 150,000円 | +9.5% | +34.4% | 2.93% | 19.57倍 | 0.96倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| テイカ | 133,600円 | +5.9% | -3.9% | 2.99% | 12.71倍 | 0.51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 |
| 東 リ | 48,400円 | +2.2% | -10.0% | 5.58% | 9.10倍 | 0.58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 |
| 前澤化 | 184,500円 | +3.5% | +0.9% | 3.79% | 15.82倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
