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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,626 | 1,680 | 1,619 | 1,667 | +34 | +2.1% | 70,700 |
| 2025/03/06 | 1,648 | 1,649 | 1,619 | 1,633 | -25 | -1.5% | 76,600 |
| 2025/03/05 | 1,636 | 1,707 | 1,636 | 1,658 | +46 | +2.9% | 128,400 |
| 2025/03/04 | 1,639 | 1,639 | 1,579 | 1,612 | -35 | -2.1% | 124,800 |
| 2025/03/03 | 1,648 | 1,675 | 1,636 | 1,647 | +32 | +2% | 86,600 |
| 2025/02/28 | 1,638 | 1,638 | 1,600 | 1,615 | -44 | -2.7% | 86,100 |
| 2025/02/27 | 1,676 | 1,680 | 1,646 | 1,659 | -16 | -1% | 63,800 |
| 2025/02/26 | 1,670 | 1,693 | 1,646 | 1,675 | -9 | -0.5% | 86,600 |
| 2025/02/25 | 1,675 | 1,691 | 1,639 | 1,684 | +13 | +0.8% | 99,800 |
| 2025/02/21 | 1,710 | 1,718 | 1,638 | 1,671 | -51 | -3% | 129,200 |
| 2025/02/20 | 1,713 | 1,738 | 1,701 | 1,722 | +44 | +2.6% | 117,400 |
| 2025/02/19 | 1,715 | 1,715 | 1,651 | 1,678 | -43 | -2.5% | 190,700 |
| 2025/02/18 | 1,708 | 1,743 | 1,705 | 1,721 | +16 | +0.9% | 130,500 |
| 2025/02/17 | 1,786 | 1,787 | 1,705 | 1,705 | -83 | -4.6% | 215,700 |
| 2025/02/14 | 1,865 | 1,871 | 1,768 | 1,788 | -94 | -5% | 347,500 |
| 2025/02/13 | 1,748 | 1,882 | 1,747 | 1,882 | -355 | -15.9% | 867,300 |
| 2025/02/12 | 2,215 | 2,274 | 2,144 | 2,237 | +44 | +2% | 158,900 |
| 2025/02/10 | 2,119 | 2,210 | 2,110 | 2,193 | +76 | +3.6% | 78,300 |
| 2025/02/07 | 2,125 | 2,140 | 2,109 | 2,117 | -8 | -0.4% | 20,100 |
| 2025/02/06 | 2,128 | 2,153 | 2,111 | 2,125 | -3 | -0.1% | 27,100 |
| 2025/02/05 | 2,106 | 2,136 | 2,106 | 2,128 | +29 | +1.4% | 28,100 |
| 2025/02/04 | 2,100 | 2,125 | 2,086 | 2,099 | -19 | -0.9% | 41,900 |
| 2025/02/03 | 2,116 | 2,161 | 2,069 | 2,118 | -1 | ±0% | 59,300 |
| 2025/01/31 | 2,108 | 2,127 | 2,083 | 2,119 | -22 | -1% | 42,200 |
| 2025/01/30 | 2,090 | 2,142 | 2,090 | 2,141 | +23 | +1.1% | 36,900 |
| 2025/01/29 | 2,085 | 2,122 | 2,062 | 2,118 | +33 | +1.6% | 44,300 |
| 2025/01/28 | 2,095 | 2,113 | 2,064 | 2,085 | +24 | +1.2% | 68,400 |
| 2025/01/27 | 2,063 | 2,080 | 2,035 | 2,061 | +53 | +2.6% | 64,400 |
| 2025/01/24 | 1,950 | 2,026 | 1,943 | 2,008 | +66 | +3.4% | 77,900 |
| 2025/01/23 | 1,925 | 1,946 | 1,884 | 1,942 | +57 | +3% | 58,900 |
| 2025/01/22 | 1,921 | 1,935 | 1,868 | 1,885 | -22 | -1.2% | 34,600 |
| 2025/01/21 | 1,900 | 1,914 | 1,847 | 1,907 | +7 | +0.4% | 64,300 |
| 2025/01/20 | 1,848 | 1,909 | 1,830 | 1,900 | +87 | +4.8% | 63,300 |
| 2025/01/17 | 1,795 | 1,817 | 1,777 | 1,813 | +1 | +0.1% | 77,400 |
| 2025/01/16 | 1,843 | 1,860 | 1,790 | 1,812 | -30 | -1.6% | 110,200 |
| 2025/01/15 | 1,859 | 1,873 | 1,842 | 1,842 | -8 | -0.4% | 30,600 |
| 2025/01/14 | 1,852 | 1,866 | 1,844 | 1,850 | -30 | -1.6% | 35,600 |
| 2025/01/10 | 1,905 | 1,923 | 1,880 | 1,880 | -35 | -1.8% | 42,900 |
| 2025/01/09 | 1,922 | 1,944 | 1,902 | 1,915 | -34 | -1.7% | 52,200 |
| 2025/01/08 | 1,971 | 1,977 | 1,929 | 1,949 | -34 | -1.7% | 46,700 |
| 2025/01/07 | 1,941 | 1,987 | 1,911 | 1,983 | +82 | +4.3% | 71,100 |
| 2025/01/06 | 1,984 | 2,003 | 1,890 | 1,901 | -76 | -3.8% | 73,100 |
| 2024/12/30 | 1,968 | 2,035 | 1,963 | 1,977 | +15 | +0.8% | 72,400 |
| 2024/12/27 | 1,931 | 2,008 | 1,931 | 1,962 | +58 | +3% | 104,500 |
| 2024/12/26 | 1,915 | 1,926 | 1,891 | 1,904 | -20 | -1% | 85,400 |
| 2024/12/25 | 1,915 | 1,939 | 1,890 | 1,924 | +19 | +1% | 40,500 |
| 2024/12/24 | 1,926 | 1,931 | 1,875 | 1,905 | -13 | -0.7% | 61,500 |
| 2024/12/23 | 1,913 | 1,931 | 1,907 | 1,918 | +11 | +0.6% | 54,300 |
| 2024/12/20 | 1,970 | 1,970 | 1,907 | 1,907 | -43 | -2.2% | 41,700 |
| 2024/12/19 | 1,915 | 1,958 | 1,909 | 1,950 | +8 | +0.4% | 53,800 |
101～
150
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
