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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,890 | 1,988 | 1,890 | 1,942 | +45 | +2.4% | 82,500 |
| 2024/12/17 | 1,887 | 1,914 | 1,835 | 1,897 | -30 | -1.6% | 162,800 |
| 2024/12/16 | 1,942 | 1,961 | 1,888 | 1,927 | -4 | -0.2% | 104,000 |
| 2024/12/13 | 1,949 | 1,975 | 1,918 | 1,931 | -78 | -3.9% | 116,500 |
| 2024/12/12 | 1,987 | 2,050 | 1,987 | 2,009 | +32 | +1.6% | 64,300 |
| 2024/12/11 | 1,998 | 2,002 | 1,952 | 1,977 | -21 | -1.1% | 96,500 |
| 2024/12/10 | 2,040 | 2,086 | 1,996 | 1,998 | -18 | -0.9% | 59,100 |
| 2024/12/09 | 1,989 | 2,035 | 1,970 | 2,016 | +24 | +1.2% | 52,400 |
| 2024/12/06 | 2,053 | 2,061 | 1,975 | 1,992 | -34 | -1.7% | 78,200 |
| 2024/12/05 | 2,027 | 2,085 | 2,012 | 2,026 | +12 | +0.6% | 74,000 |
| 2024/12/04 | 2,075 | 2,079 | 1,995 | 2,014 | -49 | -2.4% | 70,100 |
| 2024/12/03 | 2,050 | 2,085 | 2,040 | 2,063 | +13 | +0.6% | 37,600 |
| 2024/12/02 | 2,117 | 2,139 | 2,050 | 2,050 | -77 | -3.6% | 50,800 |
| 2024/11/29 | 2,076 | 2,144 | 2,053 | 2,127 | +1 | ±0% | 78,800 |
| 2024/11/28 | 2,080 | 2,145 | 2,080 | 2,126 | +41 | +2% | 56,700 |
| 2024/11/27 | 2,144 | 2,161 | 2,080 | 2,085 | -39 | -1.8% | 58,000 |
| 2024/11/26 | 2,204 | 2,204 | 2,089 | 2,124 | -76 | -3.5% | 100,800 |
| 2024/11/25 | 2,180 | 2,230 | 2,165 | 2,200 | +52 | +2.4% | 121,100 |
| 2024/11/22 | 2,134 | 2,165 | 2,069 | 2,148 | +55 | +2.6% | 134,800 |
| 2024/11/21 | 2,050 | 2,093 | 2,019 | 2,093 | +59 | +2.9% | 63,000 |
| 2024/11/20 | 2,100 | 2,120 | 2,023 | 2,034 | -38 | -1.8% | 95,500 |
| 2024/11/19 | 2,000 | 2,092 | 1,986 | 2,072 | +83 | +4.2% | 104,300 |
| 2024/11/18 | 1,990 | 2,018 | 1,940 | 1,989 | -49 | -2.4% | 102,400 |
| 2024/11/15 | 1,955 | 2,051 | 1,947 | 2,038 | +113 | +5.9% | 128,900 |
| 2024/11/14 | 1,956 | 1,981 | 1,899 | 1,925 | +89 | +4.8% | 155,000 |
| 2024/11/13 | 1,890 | 1,954 | 1,823 | 1,836 | -94 | -4.9% | 110,000 |
| 2024/11/12 | 1,887 | 2,010 | 1,887 | 1,930 | +50 | +2.7% | 179,100 |
| 2024/11/11 | 1,892 | 1,900 | 1,752 | 1,880 | -160 | -7.8% | 474,000 |
| 2024/11/08 | 2,002 | 2,136 | 2,002 | 2,040 | -11 | -0.5% | 133,300 |
| 2024/11/07 | 2,007 | 2,064 | 2,007 | 2,051 | -6 | -0.3% | 90,900 |
| 2024/11/06 | 2,033 | 2,130 | 2,016 | 2,057 | -4 | -0.2% | 80,200 |
| 2024/11/05 | 2,063 | 2,095 | 2,050 | 2,061 | -38 | -1.8% | 54,700 |
| 2024/11/01 | 2,057 | 2,106 | 2,057 | 2,099 | -36 | -1.7% | 83,200 |
| 2024/10/31 | 2,130 | 2,145 | 2,080 | 2,135 | -3 | -0.1% | 88,200 |
| 2024/10/30 | 2,131 | 2,163 | 2,061 | 2,138 | +5 | +0.2% | 160,700 |
| 2024/10/29 | 2,160 | 2,277 | 2,112 | 2,133 | +129 | +6.4% | 342,900 |
| 2024/10/28 | 1,922 | 2,058 | 1,906 | 2,004 | +61 | +3.1% | 163,500 |
| 2024/10/25 | 2,020 | 2,038 | 1,920 | 1,943 | -28 | -1.4% | 316,000 |
| 2024/10/24 | 1,830 | 1,973 | 1,769 | 1,971 | +329 | +20% | 480,400 |
| 2024/10/23 | 1,671 | 1,678 | 1,636 | 1,642 | -30 | -1.8% | 28,000 |
| 2024/10/22 | 1,755 | 1,769 | 1,672 | 1,672 | -83 | -4.7% | 39,800 |
| 2024/10/21 | 1,728 | 1,767 | 1,720 | 1,755 | +43 | +2.5% | 33,200 |
| 2024/10/18 | 1,700 | 1,727 | 1,696 | 1,712 | +12 | +0.7% | 40,100 |
| 2024/10/17 | 1,767 | 1,784 | 1,683 | 1,700 | -63 | -3.6% | 80,500 |
| 2024/10/16 | 1,780 | 1,823 | 1,762 | 1,763 | -56 | -3.1% | 36,000 |
| 2024/10/15 | 1,841 | 1,880 | 1,819 | 1,819 | +18 | +1% | 42,700 |
| 2024/10/11 | 1,793 | 1,812 | 1,758 | 1,801 | +4 | +0.2% | 35,500 |
| 2024/10/10 | 1,817 | 1,830 | 1,780 | 1,797 | -8 | -0.4% | 36,400 |
| 2024/10/09 | 1,777 | 1,811 | 1,764 | 1,805 | +45 | +2.6% | 36,100 |
| 2024/10/08 | 1,843 | 1,843 | 1,748 | 1,760 | -94 | -5.1% | 92,600 |
151～
200
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
