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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,987.5 | 2,027.5 | 1,835 | 1,870 | -55 | -2.9% | 75,400 |
| 2022/05/16 | 2,050 | 2,127.5 | 1,885 | 1,925 | +30 | +1.6% | 298,000 |
| 2022/05/13 | 1,486.5 | 1,895 | 1,486.5 | 1,895 | +350 | +22.7% | 103,600 |
| 2022/05/12 | 1,635 | 1,667.5 | 1,545 | 1,545 | -125 | -7.5% | 68,200 |
| 2022/05/11 | 1,652.5 | 1,697.5 | 1,615 | 1,670 | +5 | +0.3% | 43,600 |
| 2022/05/10 | 1,577.5 | 1,690 | 1,542.5 | 1,665 | +75 | +4.7% | 53,000 |
| 2022/05/09 | 1,695 | 1,702.5 | 1,570 | 1,590 | -137.5 | -8% | 94,600 |
| 2022/05/06 | 1,645 | 1,735 | 1,635 | 1,727.5 | +60 | +3.6% | 38,000 |
| 2022/05/02 | 1,690 | 1,702.5 | 1,632.5 | 1,667.5 | -22.5 | -1.3% | 54,800 |
| 2022/04/28 | 1,572.5 | 1,747.5 | 1,572.5 | 1,690 | +82.5 | +5.1% | 66,000 |
| 2022/04/27 | 1,615 | 1,635 | 1,557.5 | 1,607.5 | -57.5 | -3.5% | 61,400 |
| 2022/04/26 | 1,582.5 | 1,680 | 1,582.5 | 1,665 | +87.5 | +5.5% | 47,200 |
| 2022/04/25 | 1,600 | 1,615 | 1,537.5 | 1,577.5 | -47.5 | -2.9% | 49,200 |
| 2022/04/22 | 1,627.5 | 1,690 | 1,585 | 1,625 | -35 | -2.1% | 113,200 |
| 2022/04/21 | 1,707.5 | 1,707.5 | 1,630 | 1,660 | -30 | -1.8% | 30,000 |
| 2022/04/20 | 1,545 | 1,715 | 1,545 | 1,690 | +145 | +9.4% | 67,200 |
| 2022/04/19 | 1,585 | 1,585 | 1,525 | 1,545 | -40 | -2.5% | 28,200 |
| 2022/04/18 | 1,552.5 | 1,590 | 1,520 | 1,585 | +2.5 | +0.2% | 21,000 |
| 2022/04/15 | 1,595 | 1,597.5 | 1,550 | 1,582.5 | -30 | -1.9% | 26,200 |
| 2022/04/14 | 1,665 | 1,665 | 1,557.5 | 1,612.5 | -60 | -3.6% | 55,400 |
| 2022/04/13 | 1,625 | 1,672.5 | 1,595 | 1,672.5 | +47.5 | +2.9% | 33,400 |
| 2022/04/12 | 1,590 | 1,680 | 1,570 | 1,625 | -35 | -2.1% | 48,800 |
| 2022/04/11 | 1,767.5 | 1,795 | 1,627.5 | 1,660 | -77.5 | -4.5% | 85,200 |
| 2022/04/08 | 1,697.5 | 1,797.5 | 1,697.5 | 1,737.5 | +60 | +3.6% | 93,800 |
| 2022/04/07 | 1,620 | 1,790 | 1,560 | 1,677.5 | +52.5 | +3.2% | 92,600 |
| 2022/04/06 | 1,582.5 | 1,632.5 | 1,522.5 | 1,625 | +10 | +0.6% | 57,800 |
| 2022/04/05 | 1,680 | 1,680 | 1,587.5 | 1,615 | -25 | -1.5% | 70,800 |
| 2022/04/04 | 1,567.5 | 1,715 | 1,552.5 | 1,640 | +107.5 | +7% | 49,800 |
| 2022/04/01 | 1,567.5 | 1,600 | 1,517.5 | 1,532.5 | -75 | -4.7% | 25,800 |
| 2022/03/31 | 1,459.5 | 1,612.5 | 1,417 | 1,607.5 | +196.5 | +13.9% | 117,200 |
| 2022/03/30 | 1,386 | 1,440.5 | 1,378 | 1,411 | +50 | +3.7% | 36,600 |
| 2022/03/29 | 1,378.5 | 1,382.5 | 1,350 | 1,361 | -17.5 | -1.3% | 12,400 |
| 2022/03/28 | 1,406 | 1,406 | 1,368.5 | 1,378.5 | -34 | -2.4% | 15,200 |
| 2022/03/25 | 1,419.5 | 1,430 | 1,350 | 1,412.5 | +4 | +0.3% | 22,600 |
| 2022/03/24 | 1,437.5 | 1,437.5 | 1,375 | 1,408.5 | -28 | -1.9% | 18,200 |
| 2022/03/23 | 1,423.5 | 1,467.5 | 1,415 | 1,436.5 | +38 | +2.7% | 23,800 |
| 2022/03/22 | 1,426 | 1,449 | 1,387.5 | 1,398.5 | -2.5 | -0.2% | 30,800 |
| 2022/03/18 | 1,375 | 1,438 | 1,372.5 | 1,401 | +16.5 | +1.2% | 13,600 |
| 2022/03/17 | 1,340 | 1,425 | 1,340 | 1,384.5 | +69.5 | +5.3% | 32,200 |
| 2022/03/16 | 1,358.5 | 1,373 | 1,282.5 | 1,315 | -43.5 | -3.2% | 72,600 |
| 2022/03/15 | 1,360 | 1,384.5 | 1,336 | 1,358.5 | -1.5 | -0.1% | 5,200 |
| 2022/03/14 | 1,315 | 1,384 | 1,306 | 1,360 | +49 | +3.7% | 27,800 |
| 2022/03/11 | 1,343.5 | 1,366.5 | 1,275.5 | 1,311 | -32.5 | -2.4% | 34,000 |
| 2022/03/10 | 1,369 | 1,399 | 1,343.5 | 1,343.5 | -9 | -0.7% | 18,000 |
| 2022/03/09 | 1,331.5 | 1,397 | 1,287.5 | 1,352.5 | +43.5 | +3.3% | 37,200 |
| 2022/03/08 | 1,349.5 | 1,383.5 | 1,281 | 1,309 | -90.5 | -6.5% | 26,800 |
| 2022/03/07 | 1,345.5 | 1,399.5 | 1,271.5 | 1,399.5 | +31.5 | +2.3% | 51,000 |
| 2022/03/04 | 1,410 | 1,410 | 1,326 | 1,368 | -42 | -3% | 47,200 |
| 2022/03/03 | 1,367 | 1,439 | 1,367 | 1,410 | +59.5 | +4.4% | 31,600 |
| 2022/03/02 | 1,425 | 1,425 | 1,350.5 | 1,350.5 | -89 | -6.2% | 42,400 |
751～
800
件表示中 / 1149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 | 169,000円 | +15.5% | +8.2% | 0.80% | 10.94倍 | 1.80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 | 150,300円 | +9.5% | +34.4% | 2.93% | 19.61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 | 133,500円 | +5.9% | -3.9% | 3.00% | 12.69倍 | 0.52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 |
| 前澤化 | 186,600円 | +3.5% | +0.9% | 3.75% | 16.01倍 | 0.67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 |
| 石原ケミカル | 191,700円 | +3.7% | +4.2% | 2.30% | 10.27倍 | 1.20倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
市場注目の銘柄
チャート関連のコラム
