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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 1,765 | 1,845 | 1,755 | 1,820 | +20 | +1.1% | 42,200 |
| 2021/03/18 | 1,797.5 | 1,812.5 | 1,737.5 | 1,800 | +5 | +0.3% | 31,400 |
| 2021/03/17 | 1,800 | 1,832.5 | 1,790 | 1,795 | -15 | -0.8% | 39,200 |
| 2021/03/16 | 1,802.5 | 1,835 | 1,800 | 1,810 | -17.5 | -1% | 54,000 |
| 2021/03/15 | 1,777.5 | 1,827.5 | 1,752.5 | 1,827.5 | +45 | +2.5% | 42,200 |
| 2021/03/12 | 1,725 | 1,797.5 | 1,712.5 | 1,782.5 | +70 | +4.1% | 87,200 |
| 2021/03/11 | 1,642.5 | 1,712.5 | 1,640 | 1,712.5 | +70 | +4.3% | 35,400 |
| 2021/03/10 | 1,610 | 1,665 | 1,610 | 1,642.5 | +42.5 | +2.7% | 57,800 |
| 2021/03/09 | 1,582.5 | 1,607.5 | 1,555 | 1,600 | -12.5 | -0.8% | 58,800 |
| 2021/03/08 | 1,612.5 | 1,625 | 1,577.5 | 1,612.5 | +5 | +0.3% | 44,200 |
| 2021/03/05 | 1,662.5 | 1,695 | 1,602.5 | 1,607.5 | -85 | -5% | 53,000 |
| 2021/03/04 | 1,672.5 | 1,697.5 | 1,640 | 1,692.5 | +2.5 | +0.1% | 55,400 |
| 2021/03/03 | 1,650 | 1,707.5 | 1,630 | 1,690 | +17.5 | +1% | 46,000 |
| 2021/03/02 | 1,650 | 1,677.5 | 1,632.5 | 1,672.5 | +22.5 | +1.4% | 34,600 |
| 2021/03/01 | 1,650 | 1,665 | 1,600 | 1,650 | -15 | -0.9% | 55,800 |
| 2021/02/26 | 1,647.5 | 1,675 | 1,615 | 1,665 | +17.5 | +1.1% | 61,200 |
| 2021/02/25 | 1,687.5 | 1,700 | 1,640 | 1,647.5 | -37.5 | -2.2% | 65,600 |
| 2021/02/24 | 1,760 | 1,765 | 1,675 | 1,685 | -75 | -4.3% | 90,800 |
| 2021/02/22 | 1,782.5 | 1,795 | 1,690 | 1,760 | +122.5 | +7.5% | 203,000 |
| 2021/02/19 | 1,612.5 | 1,650 | 1,592.5 | 1,637.5 | +45 | +2.8% | 62,800 |
| 2021/02/18 | 1,580 | 1,597.5 | 1,555 | 1,592.5 | -12.5 | -0.8% | 51,800 |
| 2021/02/17 | 1,640 | 1,650 | 1,545 | 1,605 | -35 | -2.1% | 112,400 |
| 2021/02/16 | 1,692.5 | 1,692.5 | 1,617.5 | 1,640 | -60 | -3.5% | 96,400 |
| 2021/02/15 | 1,747.5 | 1,747.5 | 1,645 | 1,700 | +17.5 | +1% | 145,200 |
| 2021/02/12 | 1,832.5 | 1,922.5 | 1,605 | 1,682.5 | -115 | -6.4% | 244,400 |
| 2021/02/10 | 1,792.5 | 1,812.5 | 1,787.5 | 1,797.5 | +5 | +0.3% | 12,600 |
| 2021/02/09 | 1,815 | 1,815 | 1,757.5 | 1,792.5 | -12.5 | -0.7% | 32,400 |
| 2021/02/08 | 1,800 | 1,810 | 1,747.5 | 1,805 | -47.5 | -2.6% | 76,000 |
| 2021/02/05 | 1,775 | 1,875 | 1,775 | 1,852.5 | +102.5 | +5.9% | 46,200 |
| 2021/02/04 | 1,792.5 | 1,805 | 1,725 | 1,750 | -72.5 | -4% | 41,800 |
| 2021/02/03 | 1,827.5 | 1,827.5 | 1,780 | 1,822.5 | +22.5 | +1.3% | 8,400 |
| 2021/02/02 | 1,720 | 1,817.5 | 1,717.5 | 1,800 | +67.5 | +3.9% | 35,800 |
| 2021/02/01 | 1,725 | 1,750 | 1,710 | 1,732.5 | -27.5 | -1.6% | 16,000 |
| 2021/01/29 | 1,792.5 | 1,792.5 | 1,707.5 | 1,760 | -22.5 | -1.3% | 28,600 |
| 2021/01/28 | 1,775 | 1,792.5 | 1,740 | 1,782.5 | -25 | -1.4% | 17,400 |
| 2021/01/27 | 1,900 | 1,900 | 1,797.5 | 1,807.5 | -60 | -3.2% | 22,600 |
| 2021/01/26 | 1,872.5 | 1,897.5 | 1,817.5 | 1,867.5 | +17.5 | +0.9% | 16,600 |
| 2021/01/25 | 1,900 | 1,907.5 | 1,800 | 1,850 | -35 | -1.9% | 53,400 |
| 2021/01/22 | 1,900 | 1,930 | 1,825 | 1,885 | -15 | -0.8% | 46,200 |
| 2021/01/21 | 1,897.5 | 1,915 | 1,845 | 1,900 | +50 | +2.7% | 54,600 |
| 2021/01/20 | 1,815 | 1,887.5 | 1,815 | 1,850 | +35 | +1.9% | 51,800 |
| 2021/01/19 | 1,752.5 | 1,847.5 | 1,730 | 1,815 | +40 | +2.3% | 25,400 |
| 2021/01/18 | 1,682.5 | 1,805 | 1,667.5 | 1,775 | +65 | +3.8% | 42,000 |
| 2021/01/15 | 1,695 | 1,710 | 1,660 | 1,710 | +15 | +0.9% | 19,600 |
| 2021/01/14 | 1,730 | 1,750 | 1,670 | 1,695 | -17.5 | -1% | 53,000 |
| 2021/01/13 | 1,810 | 1,820 | 1,675 | 1,712.5 | -157.5 | -8.4% | 132,000 |
| 2021/01/12 | 1,855 | 1,877.5 | 1,802.5 | 1,870 | -2.5 | -0.1% | 42,000 |
| 2021/01/08 | 1,835 | 1,930 | 1,775 | 1,872.5 | +72.5 | +4% | 99,000 |
| 2021/01/07 | 1,780 | 1,840 | 1,707.5 | 1,800 | -50 | -2.7% | 68,000 |
| 2021/01/06 | 1,747.5 | 1,870 | 1,717.5 | 1,850 | +190 | +11.4% | 110,000 |
1051～
1100
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 | 158,600円 | +15.5% | +8.2% | 0.85% | 10.27倍 | 1.69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 | 119,400円 | +5.7% | +0.9% | 3.02% | 10.23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 | 179,500円 | +3.5% | +0.9% | 3.90% | 15.39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 | 282,500円 | +5.4% | -41.5% | 2.12% | 14.53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 | 286,100円 | +1.5% | -8.0% | 3.50% | 11.17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
