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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,424 | 1,479 | 1,418 | 1,450 | -4 | -0.3% | 59,300 |
| 2024/08/07 | 1,402 | 1,495 | 1,372 | 1,454 | +27 | +1.9% | 79,100 |
| 2024/08/06 | 1,349 | 1,439 | 1,330 | 1,427 | +73 | +5.4% | 206,300 |
| 2024/08/05 | 1,437 | 1,499 | 1,280 | 1,354 | -153 | -10.2% | 175,000 |
| 2024/08/02 | 1,605 | 1,605 | 1,504 | 1,507 | -137 | -8.3% | 139,600 |
| 2024/08/01 | 1,733 | 1,733 | 1,644 | 1,644 | -112 | -6.4% | 65,200 |
| 2024/07/31 | 1,710 | 1,756 | 1,685 | 1,756 | +34 | +2% | 37,400 |
| 2024/07/30 | 1,768 | 1,783 | 1,713 | 1,722 | -70 | -3.9% | 172,300 |
| 2024/07/29 | 1,738 | 1,804 | 1,720 | 1,792 | +91 | +5.3% | 87,000 |
| 2024/07/26 | 1,650 | 1,718 | 1,650 | 1,701 | +71 | +4.4% | 65,700 |
| 2024/07/25 | 1,584 | 1,662 | 1,557 | 1,630 | +29 | +1.8% | 73,400 |
| 2024/07/24 | 1,625 | 1,630 | 1,592 | 1,601 | -14 | -0.9% | 31,200 |
| 2024/07/23 | 1,606 | 1,637 | 1,605 | 1,615 | +20 | +1.3% | 30,400 |
| 2024/07/22 | 1,645 | 1,645 | 1,591 | 1,595 | -50 | -3% | 53,800 |
| 2024/07/19 | 1,672 | 1,680 | 1,645 | 1,645 | -51 | -3% | 46,600 |
| 2024/07/18 | 1,777 | 1,777 | 1,696 | 1,696 | -54 | -3.1% | 56,300 |
| 2024/07/17 | 1,730 | 1,796 | 1,700 | 1,750 | +54 | +3.2% | 112,700 |
| 2024/07/16 | 1,730 | 1,734 | 1,677 | 1,696 | -31 | -1.8% | 112,400 |
| 2024/07/12 | 1,656 | 1,759 | 1,656 | 1,727 | +37 | +2.2% | 62,000 |
| 2024/07/11 | 1,674 | 1,700 | 1,651 | 1,690 | +38 | +2.3% | 67,700 |
| 2024/07/10 | 1,698 | 1,698 | 1,636 | 1,652 | -25 | -1.5% | 35,600 |
| 2024/07/09 | 1,690 | 1,704 | 1,663 | 1,677 | -13 | -0.8% | 58,100 |
| 2024/07/08 | 1,643 | 1,701 | 1,640 | 1,690 | +47 | +2.9% | 71,300 |
| 2024/07/05 | 1,675 | 1,675 | 1,630 | 1,643 | +24 | +1.5% | 32,600 |
| 2024/07/04 | 1,600 | 1,663 | 1,592 | 1,619 | -2 | -0.1% | 68,100 |
| 2024/07/03 | 1,652 | 1,672 | 1,596 | 1,621 | -13 | -0.8% | 52,700 |
| 2024/07/02 | 1,645 | 1,650 | 1,609 | 1,634 | -20 | -1.2% | 67,100 |
| 2024/07/01 | 1,724 | 1,730 | 1,649 | 1,654 | -70 | -4.1% | 73,900 |
| 2024/06/28 | 1,760 | 1,769 | 1,714 | 1,724 | -36 | -2% | 46,500 |
| 2024/06/27 | 1,771 | 1,780 | 1,747 | 1,760 | -10 | -0.6% | 30,300 |
| 2024/06/26 | 1,809 | 1,820 | 1,765 | 1,770 | -30 | -1.7% | 72,900 |
| 2024/06/25 | 1,751 | 1,805 | 1,750 | 1,800 | +46 | +2.6% | 54,500 |
| 2024/06/24 | 1,795 | 1,795 | 1,732 | 1,754 | -1 | -0.1% | 34,600 |
| 2024/06/21 | 1,748 | 1,787 | 1,748 | 1,755 | +11 | +0.6% | 110,600 |
| 2024/06/20 | 1,741 | 1,760 | 1,702 | 1,744 | +4 | +0.2% | 34,400 |
| 2024/06/19 | 1,741 | 1,750 | 1,720 | 1,740 | +7 | +0.4% | 30,400 |
| 2024/06/18 | 1,733 | 1,762 | 1,718 | 1,733 | ±0 | ±0% | 36,400 |
| 2024/06/17 | 1,707 | 1,753 | 1,672 | 1,733 | -14 | -0.8% | 89,200 |
| 2024/06/14 | 1,650 | 1,747 | 1,650 | 1,747 | +97 | +5.9% | 98,600 |
| 2024/06/13 | 1,665 | 1,669 | 1,623 | 1,650 | -27 | -1.6% | 28,200 |
| 2024/06/12 | 1,632 | 1,695 | 1,588 | 1,677 | +12 | +0.7% | 39,200 |
| 2024/06/11 | 1,676 | 1,707 | 1,665 | 1,665 | -11 | -0.7% | 62,600 |
| 2024/06/10 | 1,665 | 1,706 | 1,651 | 1,676 | +11 | +0.7% | 57,600 |
| 2024/06/07 | 1,674 | 1,678 | 1,635 | 1,665 | +11 | +0.7% | 36,800 |
| 2024/06/06 | 1,690 | 1,696 | 1,634 | 1,654 | -44 | -2.6% | 87,100 |
| 2024/06/05 | 1,670 | 1,720 | 1,643 | 1,698 | +56 | +3.4% | 212,400 |
| 2024/06/04 | 1,591 | 1,687 | 1,584 | 1,642 | +36 | +2.2% | 82,200 |
| 2024/06/03 | 1,611 | 1,643 | 1,601 | 1,606 | +7 | +0.4% | 78,200 |
| 2024/05/31 | 1,529 | 1,610 | 1,517 | 1,599 | +69 | +4.5% | 143,800 |
| 2024/05/30 | 1,462 | 1,530 | 1,459 | 1,530 | +68 | +4.7% | 76,500 |
251～
300
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 | 154,500円 | +15.5% | +8.2% | 0.87% | 10.01倍 | 1.56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 | 157,900円 | +2.9% | +4.8% | 3.17% | 8.37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
