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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,343.5 | 1,474.5 | 1,343.5 | 1,439.5 | +121 | +9.2% | 76,800 |
| 2022/02/28 | 1,332 | 1,332 | 1,281.5 | 1,318.5 | +0.5 | ±0% | 23,000 |
| 2022/02/25 | 1,283.5 | 1,323 | 1,274.5 | 1,318 | +76.5 | +6.2% | 16,000 |
| 2022/02/24 | 1,299 | 1,299 | 1,205 | 1,241.5 | -17 | -1.4% | 26,600 |
| 2022/02/22 | 1,344 | 1,361.5 | 1,258.5 | 1,258.5 | -105.5 | -7.7% | 20,000 |
| 2022/02/21 | 1,200.5 | 1,389 | 1,200.5 | 1,364 | +150.5 | +12.4% | 94,600 |
| 2022/02/18 | 1,233.5 | 1,233.5 | 1,183 | 1,213.5 | -43 | -3.4% | 61,600 |
| 2022/02/17 | 1,302.5 | 1,303.5 | 1,256.5 | 1,256.5 | -47 | -3.6% | 21,200 |
| 2022/02/16 | 1,342.5 | 1,348 | 1,275 | 1,303.5 | -22 | -1.7% | 55,800 |
| 2022/02/15 | 1,307.5 | 1,344.5 | 1,257.5 | 1,325.5 | +22.5 | +1.7% | 38,800 |
| 2022/02/14 | 1,400 | 1,445 | 1,303 | 1,303 | -118.5 | -8.3% | 69,400 |
| 2022/02/10 | 1,399 | 1,582.5 | 1,360 | 1,421.5 | +61.5 | +4.5% | 189,200 |
| 2022/02/09 | 1,335 | 1,360 | 1,303 | 1,360 | +33 | +2.5% | 5,400 |
| 2022/02/08 | 1,316 | 1,355.5 | 1,291 | 1,327 | +36 | +2.8% | 32,200 |
| 2022/02/07 | 1,374.5 | 1,374.5 | 1,291 | 1,291 | -83.5 | -6.1% | 18,200 |
| 2022/02/04 | 1,360.5 | 1,407.5 | 1,333 | 1,374.5 | -3.5 | -0.3% | 6,600 |
| 2022/02/03 | 1,401.5 | 1,401.5 | 1,331.5 | 1,378 | -23.5 | -1.7% | 36,800 |
| 2022/02/02 | 1,405 | 1,425 | 1,392.5 | 1,401.5 | +36.5 | +2.7% | 11,800 |
| 2022/02/01 | 1,350 | 1,425 | 1,334 | 1,365 | +38.5 | +2.9% | 34,000 |
| 2022/01/31 | 1,275 | 1,402 | 1,275 | 1,326.5 | +76.5 | +6.1% | 33,400 |
| 2022/01/28 | 1,261.5 | 1,290 | 1,236 | 1,250 | -12.5 | -1% | 14,800 |
| 2022/01/27 | 1,314.5 | 1,319 | 1,168 | 1,262.5 | -52 | -4% | 61,800 |
| 2022/01/26 | 1,322 | 1,322.5 | 1,261.5 | 1,314.5 | +22.5 | +1.7% | 34,400 |
| 2022/01/25 | 1,390 | 1,392.5 | 1,290 | 1,292 | -95 | -6.8% | 51,400 |
| 2022/01/24 | 1,380.5 | 1,411.5 | 1,350.5 | 1,387 | +6.5 | +0.5% | 34,600 |
| 2022/01/21 | 1,360.5 | 1,388.5 | 1,345 | 1,380.5 | +5.5 | +0.4% | 36,800 |
| 2022/01/20 | 1,300 | 1,402.5 | 1,292.5 | 1,375 | +50.5 | +3.8% | 52,400 |
| 2022/01/19 | 1,335.5 | 1,355 | 1,290.5 | 1,324.5 | -30.5 | -2.3% | 39,800 |
| 2022/01/18 | 1,366.5 | 1,397.5 | 1,350.5 | 1,355 | -31 | -2.2% | 26,000 |
| 2022/01/17 | 1,415.5 | 1,437 | 1,382.5 | 1,386 | -26.5 | -1.9% | 15,400 |
| 2022/01/14 | 1,450 | 1,450 | 1,380 | 1,412.5 | -58 | -3.9% | 39,800 |
| 2022/01/13 | 1,505 | 1,505 | 1,463 | 1,470.5 | -10.5 | -0.7% | 42,800 |
| 2022/01/12 | 1,465 | 1,527.5 | 1,414.5 | 1,481 | -79 | -5.1% | 327,000 |
| 2022/01/11 | 1,570 | 1,590 | 1,527.5 | 1,560 | +25 | +1.6% | 23,600 |
| 2022/01/07 | 1,507.5 | 1,555 | 1,495 | 1,535 | +32.5 | +2.2% | 38,800 |
| 2022/01/06 | 1,572.5 | 1,592.5 | 1,490 | 1,502.5 | -70 | -4.5% | 55,000 |
| 2022/01/05 | 1,620 | 1,625 | 1,557.5 | 1,572.5 | -57.5 | -3.5% | 29,600 |
| 2022/01/04 | 1,677.5 | 1,687.5 | 1,615 | 1,630 | -57.5 | -3.4% | 21,000 |
| 2021/12/30 | 1,670 | 1,730 | 1,670 | 1,687.5 | -17.5 | -1% | 17,800 |
| 2021/12/29 | 1,700 | 1,712.5 | 1,640 | 1,705 | +17.5 | +1% | 15,600 |
| 2021/12/28 | 1,652.5 | 1,690 | 1,615 | 1,687.5 | +30 | +1.8% | 20,600 |
| 2021/12/27 | 1,677.5 | 1,677.5 | 1,607.5 | 1,657.5 | -20 | -1.2% | 44,800 |
| 2021/12/24 | 1,660 | 1,712.5 | 1,640 | 1,677.5 | +22.5 | +1.4% | 32,200 |
| 2021/12/23 | 1,765 | 1,765 | 1,652.5 | 1,655 | -115 | -6.5% | 63,200 |
| 2021/12/22 | 1,615 | 1,775 | 1,615 | 1,770 | +187.5 | +11.8% | 142,200 |
| 2021/12/21 | 1,562.5 | 1,605 | 1,522.5 | 1,582.5 | +25 | +1.6% | 91,800 |
| 2021/12/20 | 1,585 | 1,607.5 | 1,520 | 1,557.5 | -27.5 | -1.7% | 73,400 |
| 2021/12/17 | 1,662.5 | 1,662.5 | 1,585 | 1,585 | -112.5 | -6.6% | 67,000 |
| 2021/12/16 | 1,755 | 1,762.5 | 1,690 | 1,697.5 | -25 | -1.5% | 30,400 |
| 2021/12/15 | 1,750 | 1,780 | 1,685 | 1,722.5 | -50 | -2.8% | 55,600 |
851～
900
件表示中 / 1199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 | 154,600円 | +15.5% | +8.2% | 0.87% | 10.01倍 | 1.57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 |
| 綜研化学 | 166,400円 | +1.8% | -6.9% | 3.79% | 6.90倍 | 0.73倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 群栄化 | 312,000円 | +1.5% | -8.0% | 3.21% | 12.18倍 | 0.42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 |
| 三光合成 | 89,600円 | +3.2% | +5.9% | 3.13% | 6.83倍 | 0.85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 |
| 保土谷 | 157,500円 | +2.9% | +4.8% | 3.17% | 8.35倍 | 0.52倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
市場注目の銘柄
チャート関連のコラム
