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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 2,655 | 2,690 | 2,565 | 2,585 | -20 | -0.8% | 76,000 |
| 2022/08/23 | 2,605 | 2,700 | 2,555 | 2,605 | +125 | +5% | 126,000 |
| 2022/08/22 | 2,560 | 2,655 | 2,472.5 | 2,480 | -75 | -2.9% | 67,800 |
| 2022/08/19 | 2,585 | 2,675 | 2,497.5 | 2,555 | -20 | -0.8% | 117,800 |
| 2022/08/18 | 2,437.5 | 2,625 | 2,377.5 | 2,575 | +102.5 | +4.1% | 112,200 |
| 2022/08/17 | 2,317.5 | 2,475 | 2,317.5 | 2,472.5 | +162.5 | +7% | 111,400 |
| 2022/08/16 | 2,270 | 2,355 | 2,230 | 2,310 | +127.5 | +5.8% | 131,600 |
| 2022/08/15 | 2,180 | 2,277.5 | 2,165 | 2,182.5 | +22.5 | +1% | 117,000 |
| 2022/08/12 | 2,112.5 | 2,197.5 | 2,097.5 | 2,160 | ±0 | ±0% | 155,400 |
| 2022/08/10 | 2,355 | 2,477.5 | 2,107.5 | 2,160 | -222.5 | -9.3% | 298,600 |
| 2022/08/09 | 2,325 | 2,400 | 2,280 | 2,382.5 | -42.5 | -1.8% | 78,200 |
| 2022/08/08 | 2,345 | 2,490 | 2,342.5 | 2,425 | +90 | +3.9% | 86,200 |
| 2022/08/05 | 2,270 | 2,347.5 | 2,270 | 2,335 | +60 | +2.6% | 39,200 |
| 2022/08/04 | 2,280 | 2,305 | 2,232.5 | 2,275 | +10 | +0.4% | 24,200 |
| 2022/08/03 | 2,195 | 2,305 | 2,195 | 2,265 | +70 | +3.2% | 53,200 |
| 2022/08/02 | 2,242.5 | 2,265 | 2,182.5 | 2,195 | -35 | -1.6% | 35,200 |
| 2022/08/01 | 2,327.5 | 2,355 | 2,230 | 2,230 | -132.5 | -5.6% | 71,400 |
| 2022/07/29 | 2,240 | 2,397.5 | 2,240 | 2,362.5 | +122.5 | +5.5% | 71,000 |
| 2022/07/28 | 2,250 | 2,257.5 | 2,210 | 2,240 | +12.5 | +0.6% | 17,200 |
| 2022/07/27 | 2,247.5 | 2,295 | 2,170 | 2,227.5 | -35 | -1.5% | 41,800 |
| 2022/07/26 | 2,192.5 | 2,300 | 2,192.5 | 2,262.5 | +30 | +1.3% | 26,800 |
| 2022/07/25 | 2,200 | 2,277.5 | 2,180 | 2,232.5 | +27.5 | +1.2% | 36,200 |
| 2022/07/22 | 2,225 | 2,225 | 2,175 | 2,205 | -20 | -0.9% | 26,400 |
| 2022/07/21 | 2,245 | 2,245 | 2,190 | 2,225 | +5 | +0.2% | 27,600 |
| 2022/07/20 | 2,180 | 2,237.5 | 2,180 | 2,220 | +75 | +3.5% | 21,600 |
| 2022/07/19 | 2,135 | 2,205 | 2,110 | 2,145 | +22.5 | +1.1% | 13,400 |
| 2022/07/15 | 2,157.5 | 2,157.5 | 2,105 | 2,122.5 | -62.5 | -2.9% | 29,200 |
| 2022/07/14 | 2,202.5 | 2,210 | 2,165 | 2,185 | -22.5 | -1% | 9,200 |
| 2022/07/13 | 2,190 | 2,210 | 2,152.5 | 2,207.5 | +17.5 | +0.8% | 43,200 |
| 2022/07/12 | 2,220 | 2,220 | 2,140 | 2,190 | -20 | -0.9% | 35,400 |
| 2022/07/11 | 2,235 | 2,297.5 | 2,192.5 | 2,210 | -22.5 | -1% | 65,600 |
| 2022/07/08 | 2,250 | 2,317.5 | 2,215 | 2,232.5 | +72.5 | +3.4% | 114,800 |
| 2022/07/07 | 2,200 | 2,200 | 2,125 | 2,160 | -20 | -0.9% | 54,400 |
| 2022/07/06 | 2,050 | 2,185 | 2,050 | 2,180 | +97.5 | +4.7% | 71,800 |
| 2022/07/05 | 1,987.5 | 2,142.5 | 1,987.5 | 2,082.5 | +95 | +4.8% | 39,600 |
| 2022/07/04 | 2,052.5 | 2,087.5 | 1,962.5 | 1,987.5 | -85 | -4.1% | 64,400 |
| 2022/07/01 | 2,092.5 | 2,200 | 2,047.5 | 2,072.5 | -10 | -0.5% | 108,400 |
| 2022/06/30 | 2,032.5 | 2,117.5 | 1,987.5 | 2,082.5 | +37.5 | +1.8% | 111,200 |
| 2022/06/29 | 1,887.5 | 2,045 | 1,852.5 | 2,045 | +122.5 | +6.4% | 80,600 |
| 2022/06/28 | 1,870 | 1,957.5 | 1,850 | 1,922.5 | +107.5 | +5.9% | 84,400 |
| 2022/06/27 | 1,792.5 | 1,880 | 1,765 | 1,815 | +85 | +4.9% | 83,800 |
| 2022/06/24 | 1,770 | 1,770 | 1,717.5 | 1,730 | -42.5 | -2.4% | 51,200 |
| 2022/06/23 | 1,692.5 | 1,785 | 1,665 | 1,772.5 | +77.5 | +4.6% | 69,400 |
| 2022/06/22 | 1,685 | 1,722.5 | 1,667.5 | 1,695 | -20 | -1.2% | 37,400 |
| 2022/06/21 | 1,717.5 | 1,735 | 1,660 | 1,715 | ±0 | ±0% | 38,000 |
| 2022/06/20 | 1,695 | 1,715 | 1,665 | 1,715 | +50 | +3% | 24,400 |
| 2022/06/17 | 1,675 | 1,695 | 1,642.5 | 1,665 | -52.5 | -3.1% | 34,000 |
| 2022/06/16 | 1,772.5 | 1,780 | 1,675 | 1,717.5 | -20 | -1.2% | 69,400 |
| 2022/06/15 | 1,895 | 1,907.5 | 1,720 | 1,737.5 | -162.5 | -8.6% | 145,400 |
| 2022/06/14 | 1,915 | 1,925 | 1,795 | 1,900 | -85 | -4.3% | 131,000 |
701～
750
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
