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 |
|---|---|---|---|---|---|---|---|
| 2025/09/19 | 1,551 | 1,551 | 1,502 | 1,502 | -44 | -2.8% | 131,600 |
| 2025/09/18 | 1,545 | 1,547 | 1,531 | 1,546 | +3 | +0.2% | 85,300 |
| 2025/09/17 | 1,551 | 1,559 | 1,537 | 1,543 | -19 | -1.2% | 46,200 |
| 2025/09/16 | 1,538 | 1,568 | 1,528 | 1,562 | +32 | +2.1% | 104,100 |
| 2025/09/12 | 1,568 | 1,569 | 1,520 | 1,530 | -36 | -2.3% | 179,600 |
| 2025/09/11 | 1,584 | 1,584 | 1,551 | 1,566 | -38 | -2.4% | 132,600 |
| 2025/09/10 | 1,609 | 1,622 | 1,593 | 1,604 | +7 | +0.4% | 72,400 |
| 2025/09/09 | 1,611 | 1,629 | 1,587 | 1,597 | -19 | -1.2% | 164,600 |
| 2025/09/08 | 1,591 | 1,629 | 1,591 | 1,616 | +31 | +2% | 81,400 |
| 2025/09/05 | 1,621 | 1,621 | 1,585 | 1,585 | -43 | -2.6% | 72,500 |
| 2025/09/04 | 1,603 | 1,632 | 1,603 | 1,628 | +26 | +1.6% | 111,200 |
| 2025/09/03 | 1,569 | 1,610 | 1,569 | 1,602 | +33 | +2.1% | 99,400 |
| 2025/09/02 | 1,582 | 1,589 | 1,567 | 1,569 | -19 | -1.2% | 88,600 |
| 2025/09/01 | 1,615 | 1,625 | 1,588 | 1,588 | -44 | -2.7% | 55,000 |
| 2025/08/29 | 1,627 | 1,642 | 1,617 | 1,632 | +6 | +0.4% | 48,100 |
| 2025/08/28 | 1,630 | 1,648 | 1,616 | 1,626 | +2 | +0.1% | 81,500 |
| 2025/08/27 | 1,575 | 1,657 | 1,573 | 1,624 | +52 | +3.3% | 165,100 |
| 2025/08/26 | 1,619 | 1,624 | 1,572 | 1,572 | -4 | -0.3% | 86,100 |
| 2025/08/25 | 1,545 | 1,583 | 1,545 | 1,576 | +44 | +2.9% | 89,100 |
| 2025/08/22 | 1,532 | 1,566 | 1,520 | 1,532 | ±0 | ±0% | 77,200 |
| 2025/08/21 | 1,535 | 1,572 | 1,527 | 1,532 | -3 | -0.2% | 108,300 |
| 2025/08/20 | 1,570 | 1,575 | 1,534 | 1,535 | -15 | -1% | 67,800 |
| 2025/08/19 | 1,529 | 1,557 | 1,525 | 1,550 | +27 | +1.8% | 62,900 |
| 2025/08/18 | 1,518 | 1,530 | 1,512 | 1,523 | -3 | -0.2% | 102,300 |
| 2025/08/15 | 1,551 | 1,562 | 1,514 | 1,526 | -24 | -1.5% | 117,700 |
| 2025/08/14 | 1,582 | 1,582 | 1,550 | 1,550 | -45 | -2.8% | 144,500 |
| 2025/08/13 | 1,609 | 1,616 | 1,594 | 1,595 | +11 | +0.7% | 113,400 |
| 2025/08/12 | 1,590 | 1,620 | 1,538 | 1,584 | -164 | -9.4% | 392,400 |
| 2025/08/08 | 1,700 | 1,755 | 1,698 | 1,748 | +48 | +2.8% | 118,800 |
| 2025/08/07 | 1,696 | 1,709 | 1,683 | 1,700 | +13 | +0.8% | 30,900 |
| 2025/08/06 | 1,679 | 1,705 | 1,662 | 1,687 | +10 | +0.6% | 45,800 |
| 2025/08/05 | 1,688 | 1,697 | 1,673 | 1,677 | -5 | -0.3% | 33,500 |
| 2025/08/04 | 1,658 | 1,682 | 1,651 | 1,682 | -16 | -0.9% | 56,100 |
| 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 |
1～
50
件表示中 / 1221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 | 150,200円 | +15.5% | +8.2% | 0.90% | 9.73倍 | 1.53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 |
| ＯＡＴアグリオ | 257,200円 | +3.5% | -1.0% | 2.33% | 12.41倍 | 1.53倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
| 三光合成 | 88,800円 | +3.2% | +5.9% | 3.15% | 6.77倍 | 0.84倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| 日本化 | 285,000円 | +4.3% | 0.0% | 4.21% | 9.60倍 | 0.54倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
| 日華化学 | 142,300円 | +5.4% | -14.5% | 4.22% | 9.43倍 | 0.69倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
市場注目の銘柄
チャート関連のコラム
