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 |
|---|---|---|---|---|---|---|---|
| 2020/11/19 | 1,702.5 | 1,780 | 1,702.5 | 1,735 | +32.5 | +1.9% | 34,800 |
| 2020/11/18 | 1,695 | 1,775 | 1,667.5 | 1,702.5 | +35 | +2.1% | 96,600 |
| 2020/11/17 | 1,672.5 | 1,707.5 | 1,625 | 1,667.5 | +10 | +0.6% | 206,600 |
| 2020/11/16 | 1,915 | 1,957.5 | 1,607.5 | 1,657.5 | -222.5 | -11.8% | 278,200 |
| 2020/11/13 | 1,920 | 1,920 | 1,840 | 1,880 | -40 | -2.1% | 65,200 |
| 2020/11/12 | 1,907.5 | 1,940 | 1,855 | 1,920 | +32.5 | +1.7% | 71,200 |
| 2020/11/11 | 1,840 | 1,907.5 | 1,807.5 | 1,887.5 | +20 | +1.1% | 53,200 |
| 2020/11/10 | 1,867.5 | 1,905 | 1,775 | 1,867.5 | -62.5 | -3.2% | 87,000 |
| 2020/11/09 | 1,927.5 | 1,950 | 1,892.5 | 1,930 | +47.5 | +2.5% | 85,800 |
| 2020/11/06 | 1,885 | 1,940 | 1,805 | 1,882.5 | -17.5 | -0.9% | 90,600 |
| 2020/11/05 | 1,937.5 | 1,962.5 | 1,872.5 | 1,900 | -22.5 | -1.2% | 156,000 |
| 2020/11/04 | 1,942.5 | 1,950 | 1,865 | 1,922.5 | +15 | +0.8% | 173,600 |
| 2020/11/02 | 1,847.5 | 1,907.5 | 1,805 | 1,907.5 | +125 | +7% | 197,600 |
| 2020/10/30 | 1,760 | 1,822.5 | 1,725 | 1,782.5 | +57.5 | +3.3% | 180,600 |
| 2020/10/29 | 1,695 | 1,752.5 | 1,695 | 1,725 | -5 | -0.3% | 65,000 |
| 2020/10/28 | 1,730 | 1,780 | 1,700 | 1,730 | -25 | -1.4% | 67,400 |
| 2020/10/27 | 1,667.5 | 1,760 | 1,650 | 1,755 | +52.5 | +3.1% | 99,000 |
| 2020/10/26 | 1,805 | 1,817.5 | 1,702.5 | 1,702.5 | -67.5 | -3.8% | 119,200 |
| 2020/10/23 | 1,725 | 1,792.5 | 1,650 | 1,770 | +42.5 | +2.5% | 219,600 |
| 2020/10/22 | 1,747.5 | 1,845 | 1,645 | 1,727.5 | -20 | -1.1% | 259,600 |
| 2020/10/21 | 1,757.5 | 1,800 | 1,722.5 | 1,747.5 | -2.5 | -0.1% | 148,600 |
| 2020/10/20 | 1,735 | 1,767.5 | 1,702.5 | 1,750 | -55 | -3% | 137,600 |
| 2020/10/19 | 1,650 | 1,830 | 1,635 | 1,805 | +135 | +8.1% | 321,600 |
| 2020/10/16 | 1,780 | 1,785 | 1,652.5 | 1,670 | -130 | -7.2% | 310,600 |
| 2020/10/15 | 1,775 | 1,810 | 1,750 | 1,800 | +52.5 | +3% | 183,200 |
| 2020/10/14 | 1,780 | 1,782.5 | 1,717.5 | 1,747.5 | -50 | -2.8% | 197,800 |
| 2020/10/13 | 1,840 | 1,840 | 1,777.5 | 1,797.5 | -40 | -2.2% | 174,400 |
| 2020/10/12 | 1,892.5 | 1,897.5 | 1,780 | 1,837.5 | -55 | -2.9% | 377,000 |
| 2020/10/09 | 1,897.5 | 1,942.5 | 1,807.5 | 1,892.5 | +12.5 | +0.7% | 644,200 |
| 2020/10/08 | 2,057.5 | 2,095 | 1,850 | 1,880 | -177.5 | -8.6% | 795,000 |
| 2020/10/07 | 2,037.5 | 2,180 | 1,942.5 | 2,057.5 | +50 | +2.5% | 2,302,800 |
| 2020/10/06 | 2,267.5 | 2,365 | 1,995 | 2,007.5 | -190 | -8.6% | 5,128,800 |
| 2020/10/05 | 1,917.5 | 2,197.5 | 1,915 | 2,197.5 | +350 | +18.9% | 2,446,600 |
| 2020/10/02 | 1,895 | 2,057.5 | 1,770 | 1,847.5 | -2.5 | -0.1% | 3,170,200 |
| 2020/09/30 | 1,867.5 | 1,870 | 1,660 | 1,850 | +50 | +2.8% | 1,700,200 |
| 2020/09/29 | 2,035 | 2,087.5 | 1,800 | 1,800 | -235 | -11.5% | 4,061,200 |
| 2020/09/28 | 2,115 | 2,320 | 1,955 | 2,035 | +60 | +3% | 8,838,200 |
| 2020/09/25 | 1,625 | 1,975 | 1,607.5 | 1,975 | - | - | 9,891,200 |
1151～
1188
件表示中 / 1188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 | 169,800円 | +15.5% | +8.2% | 0.80% | 11.00倍 | 1.81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 |
| 前澤化 | 199,800円 | +3.5% | +0.9% | 3.50% | 17.14倍 | 0.72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 | 204,800円 | +3.7% | +4.2% | 2.15% | 10.97倍 | 1.28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 |
| テイカ | 125,700円 | +5.9% | -3.9% | 3.18% | 11.95倍 | 0.49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 |
| 多木化 | 298,400円 | +5.4% | -41.5% | 2.01% | 15.35倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
