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 |
|---|---|---|---|---|---|---|---|
| 2023/06/19 | 3,080 | 3,200 | 3,080 | 3,195 | +120 | +3.9% | 101,800 |
| 2023/06/16 | 2,999 | 3,085 | 2,980 | 3,075 | +92 | +3.1% | 81,300 |
| 2023/06/15 | 2,991 | 3,015 | 2,972 | 2,983 | -14 | -0.5% | 70,100 |
| 2023/06/14 | 3,040 | 3,110 | 2,971 | 2,997 | -43 | -1.4% | 103,400 |
| 2023/06/13 | 3,025 | 3,125 | 3,005 | 3,040 | +69 | +2.3% | 168,900 |
| 2023/06/12 | 2,939 | 2,990 | 2,908 | 2,971 | +78 | +2.7% | 68,200 |
| 2023/06/09 | 2,934 | 2,960 | 2,893 | 2,893 | -36 | -1.2% | 79,400 |
| 2023/06/08 | 3,050 | 3,050 | 2,917 | 2,929 | -146 | -4.7% | 138,300 |
| 2023/06/07 | 3,040 | 3,100 | 3,035 | 3,075 | +40 | +1.3% | 48,400 |
| 2023/06/06 | 3,015 | 3,070 | 2,994 | 3,035 | ±0 | ±0% | 47,200 |
| 2023/06/05 | 2,993 | 3,055 | 2,963 | 3,035 | +70 | +2.4% | 111,300 |
| 2023/06/02 | 3,060 | 3,085 | 2,953 | 2,965 | -55 | -1.8% | 88,800 |
| 2023/06/01 | 3,070 | 3,090 | 3,000 | 3,020 | -30 | -1% | 78,900 |
| 2023/05/31 | 3,015 | 3,105 | 3,005 | 3,050 | +30 | +1% | 138,300 |
| 2023/05/30 | 2,983 | 3,045 | 2,942 | 3,020 | +137 | +4.8% | 135,300 |
| 2023/05/29 | 2,921 | 2,923 | 2,801 | 2,883 | +3 | +0.1% | 130,200 |
| 2023/05/26 | 2,873 | 2,941 | 2,842 | 2,880 | -2 | -0.1% | 124,900 |
| 2023/05/25 | 2,990 | 3,000 | 2,873 | 2,882 | -193 | -6.3% | 297,600 |
| 2023/05/24 | 3,120 | 3,120 | 2,990 | 3,075 | -115 | -3.6% | 130,000 |
| 2023/05/23 | 3,295 | 3,325 | 3,165 | 3,190 | -80 | -2.4% | 74,600 |
| 2023/05/22 | 3,255 | 3,345 | 3,165 | 3,270 | -10 | -0.3% | 79,800 |
| 2023/05/19 | 3,430 | 3,460 | 3,255 | 3,280 | -135 | -4% | 112,200 |
| 2023/05/18 | 3,295 | 3,450 | 3,280 | 3,415 | +90 | +2.7% | 88,800 |
| 2023/05/17 | 3,535 | 3,535 | 3,320 | 3,325 | -100 | -2.9% | 97,300 |
| 2023/05/16 | 3,300 | 3,505 | 3,295 | 3,425 | +190 | +5.9% | 136,900 |
| 2023/05/15 | 3,090 | 3,280 | 3,050 | 3,235 | +75 | +2.4% | 179,200 |
| 2023/05/12 | 3,270 | 3,270 | 3,145 | 3,160 | -85 | -2.6% | 95,000 |
| 2023/05/11 | 3,275 | 3,325 | 3,230 | 3,245 | -30 | -0.9% | 75,800 |
| 2023/05/10 | 3,270 | 3,305 | 3,225 | 3,275 | +10 | +0.3% | 55,300 |
| 2023/05/09 | 3,255 | 3,325 | 3,235 | 3,265 | +60 | +1.9% | 73,900 |
| 2023/05/08 | 3,260 | 3,295 | 3,160 | 3,205 | -20 | -0.6% | 105,500 |
| 2023/05/02 | 3,230 | 3,240 | 3,190 | 3,225 | -5 | -0.2% | 80,800 |
| 2023/05/01 | 3,245 | 3,305 | 3,205 | 3,230 | ±0 | ±0% | 89,500 |
| 2023/04/28 | 3,195 | 3,245 | 3,140 | 3,230 | +110 | +3.5% | 57,200 |
| 2023/04/27 | 3,200 | 3,205 | 3,120 | 3,120 | -125 | -3.9% | 51,200 |
| 2023/04/26 | 3,220 | 3,270 | 3,205 | 3,245 | -35 | -1.1% | 35,100 |
| 2023/04/25 | 3,345 | 3,370 | 3,270 | 3,280 | -65 | -1.9% | 40,500 |
| 2023/04/24 | 3,420 | 3,420 | 3,345 | 3,345 | -75 | -2.2% | 37,600 |
| 2023/04/21 | 3,435 | 3,440 | 3,370 | 3,420 | -45 | -1.3% | 52,300 |
| 2023/04/20 | 3,555 | 3,565 | 3,400 | 3,465 | -25 | -0.7% | 73,000 |
| 2023/04/19 | 3,430 | 3,520 | 3,430 | 3,490 | +130 | +3.9% | 85,400 |
| 2023/04/18 | 3,285 | 3,400 | 3,190 | 3,360 | +15 | +0.4% | 139,300 |
| 2023/04/17 | 3,470 | 3,500 | 3,285 | 3,345 | -190 | -5.4% | 141,600 |
| 2023/04/14 | 3,600 | 3,615 | 3,510 | 3,535 | -85 | -2.3% | 61,800 |
| 2023/04/13 | 3,505 | 3,645 | 3,485 | 3,620 | +95 | +2.7% | 86,500 |
| 2023/04/12 | 3,465 | 3,525 | 3,370 | 3,525 | ±0 | ±0% | 92,300 |
| 2023/04/11 | 3,690 | 3,690 | 3,510 | 3,525 | -125 | -3.4% | 79,900 |
| 2023/04/10 | 3,670 | 3,690 | 3,600 | 3,650 | +10 | +0.3% | 57,000 |
| 2023/04/07 | 3,675 | 3,720 | 3,620 | 3,640 | -35 | -1% | 49,400 |
| 2023/04/06 | 3,685 | 3,695 | 3,625 | 3,675 | -20 | -0.5% | 24,700 |
501～
550
件表示中 / 1168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 | 156,600円 | +15.5% | +8.2% | 0.86% | 10.14倍 | 1.67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 |
| カーリット | 119,900円 | +5.7% | +0.9% | 3.00% | 10.27倍 | 0.74倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 前澤化 | 178,300円 | +3.5% | +0.9% | 3.93% | 15.29倍 | 0.64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 |
| 多木化 | 282,100円 | +5.4% | -41.5% | 2.13% | 14.51倍 | 0.63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 |
| 群栄化 | 285,700円 | +1.5% | -8.0% | 3.50% | 11.15倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
