イーレックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 926.7 | 929.3 | 913.3 | 925.7 | -9.3 | -1% | 833,400 |
| 2016/12/08 | 948.7 | 958.7 | 930.7 | 935 | -4 | -0.4% | 589,800 |
| 2016/12/07 | 936.7 | 942 | 921 | 939 | +1.3 | +0.1% | 732,300 |
| 2016/12/06 | 933 | 941.7 | 909.3 | 937.7 | +12 | +1.3% | 975,900 |
| 2016/12/05 | 950 | 965 | 921 | 925.7 | -19.3 | -2% | 864,300 |
| 2016/12/02 | 969.7 | 974.7 | 935.3 | 945 | -31 | -3.2% | 1,350,300 |
| 2016/12/01 | 978.3 | 1,010 | 970 | 976 | -1.3 | -0.1% | 1,209,000 |
| 2016/11/30 | 1,011.7 | 1,015 | 965 | 977.3 | -46 | -4.5% | 3,000,900 |
| 2016/11/29 | 1,046.7 | 1,055 | 1,020 | 1,023.3 | -36.7 | -3.5% | 641,100 |
| 2016/11/28 | 1,036.7 | 1,080 | 1,036.7 | 1,060 | +1.7 | +0.2% | 909,300 |
| 2016/11/25 | 1,071.7 | 1,093.3 | 1,041.7 | 1,058.3 | -33.4 | -3.1% | 1,063,500 |
| 2016/11/24 | 1,071.7 | 1,095 | 1,041.7 | 1,091.7 | +26.7 | +2.5% | 1,530,900 |
| 2016/11/22 | 1,038.3 | 1,068.3 | 1,033.3 | 1,065 | +50 | +4.9% | 2,037,600 |
| 2016/11/21 | 966.3 | 1,016.7 | 947 | 1,015 | +60 | +6.3% | 1,484,400 |
| 2016/11/18 | 976.3 | 976.7 | 943 | 955 | -24.3 | -2.5% | 1,691,400 |
| 2016/11/17 | 993 | 1,008.3 | 960 | 979.3 | -24 | -2.4% | 1,180,500 |
| 2016/11/16 | 1,035 | 1,038.3 | 997.3 | 1,003.3 | -31.7 | -3.1% | 939,300 |
| 2016/11/15 | 1,031.7 | 1,075 | 1,003.3 | 1,035 | +25 | +2.5% | 1,151,700 |
| 2016/11/14 | 1,015 | 1,026.7 | 993.7 | 1,010 | -5 | -0.5% | 798,300 |
| 2016/11/11 | 1,060 | 1,078.3 | 1,006.7 | 1,015 | -25 | -2.4% | 818,700 |
| 2016/11/10 | 1,056.7 | 1,071.7 | 1,023.3 | 1,040 | +20 | +2% | 886,500 |
| 2016/11/09 | 1,040 | 1,050 | 980 | 1,020 | ±0 | ±0% | 1,087,800 |
| 2016/11/08 | 1,053.3 | 1,053.3 | 1,008.3 | 1,020 | -20 | -1.9% | 498,900 |
| 2016/11/07 | 1,033.3 | 1,071.7 | 1,023.3 | 1,040 | +6.7 | +0.6% | 660,900 |
| 2016/11/04 | 1,056.7 | 1,065 | 1,031.7 | 1,033.3 | -33.4 | -3.1% | 1,006,200 |
| 2016/11/02 | 1,088.3 | 1,095 | 1,050 | 1,066.7 | -33.3 | -3% | 1,252,500 |
| 2016/11/01 | 1,098.3 | 1,110 | 1,081.7 | 1,100 | +1.7 | +0.2% | 469,200 |
| 2016/10/31 | 1,113.3 | 1,130 | 1,090 | 1,098.3 | -26.7 | -2.4% | 725,400 |
| 2016/10/28 | 1,125 | 1,146.7 | 1,100 | 1,125 | ±0 | ±0% | 1,426,500 |
| 2016/10/27 | 1,133.3 | 1,148.3 | 1,115 | 1,125 | -8.3 | -0.7% | 540,000 |
| 2016/10/26 | 1,130 | 1,156.7 | 1,125 | 1,133.3 | -20 | -1.7% | 627,900 |
| 2016/10/25 | 1,170 | 1,170 | 1,130 | 1,153.3 | -16.7 | -1.4% | 951,900 |
| 2016/10/24 | 1,170 | 1,188.3 | 1,145 | 1,170 | +5 | +0.4% | 615,900 |
| 2016/10/21 | 1,166.7 | 1,166.7 | 1,128.3 | 1,165 | +6.7 | +0.6% | 1,047,900 |
| 2016/10/20 | 1,175 | 1,196.7 | 1,150 | 1,158.3 | -18.4 | -1.6% | 902,700 |
| 2016/10/19 | 1,165 | 1,190 | 1,123.3 | 1,176.7 | +18.4 | +1.6% | 1,353,000 |
| 2016/10/18 | 1,133.3 | 1,176.7 | 1,133.3 | 1,158.3 | +25 | +2.2% | 995,700 |
| 2016/10/17 | 1,130 | 1,136.7 | 1,110 | 1,133.3 | ±0 | ±0% | 475,800 |
| 2016/10/14 | 1,136.7 | 1,158.3 | 1,116.7 | 1,133.3 | -6.7 | -0.6% | 634,200 |
| 2016/10/13 | 1,118.3 | 1,141.7 | 1,101.7 | 1,140 | +20 | +1.8% | 802,200 |
| 2016/10/12 | 1,123.3 | 1,150 | 1,113.3 | 1,120 | -21.7 | -1.9% | 927,300 |
| 2016/10/11 | 1,126.7 | 1,153.3 | 1,095 | 1,141.7 | +26.7 | +2.4% | 1,948,200 |
| 2016/10/07 | 1,066.7 | 1,121.7 | 1,055 | 1,115 | +48.3 | +4.5% | 2,431,200 |
| 2016/10/06 | 1,055 | 1,071.7 | 1,035 | 1,066.7 | +15 | +1.4% | 841,800 |
| 2016/10/05 | 1,065 | 1,066.7 | 1,021.7 | 1,051.7 | -5 | -0.5% | 1,065,900 |
| 2016/10/04 | 1,055 | 1,065 | 1,011.7 | 1,056.7 | +10 | +1% | 1,213,800 |
| 2016/10/03 | 1,031.7 | 1,060 | 1,023.3 | 1,046.7 | +46.7 | +4.7% | 1,620,000 |
| 2016/09/30 | 960.7 | 1,015 | 958.3 | 1,000 | +20 | +2% | 1,653,300 |
| 2016/09/29 | 943.3 | 991.3 | 938.7 | 980 | +50 | +5.4% | 1,338,900 |
| 2016/09/28 | 933.3 | 939 | 913.7 | 930 | -9.7 | -1% | 524,100 |
2051～
2100
件表示中 / 2531件
類似銘柄と比較する
現在ご覧いただいている「イーレックス」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 |
|---|---|---|---|---|---|---|---|---|
| イーレックス | 81,000円 | -36.5% | - | 1.36% | 33.48倍 | 1.06倍 |
|
代理店通じた電力小売り主力。再エネ電力の拡販に注力。国内で複数のバイオマス発電所運転 |
| 静岡ガス | 113,900円 | +1.3% | -27.5% | 3.60% | 10.61倍 | 0.73倍 |
|
静岡市地盤で工業用に強み。販売量国内４位。清水ＬＮＧ基地活用し周辺地域へ卸供給を拡大 |
| 西部ガスＨ | 179,900円 | +0.6% | +3.7% | 3.89% | 9.52倍 | 0.64倍 |
|
都市ガス大手、販売量で全国５位。福岡市、北九州市が主要地盤。自由化で電力販売に参入 |
| レノバ | 65,300円 | +56.9% | -66.3% | 0.00% | 21.87倍 | 0.70倍 |
|
再生可能エネルギーの発電と開発・運営が２本柱。太陽光からバイオマス、風力など多様化方針 |
| グリムス | 238,200円 | +13.7% | +24.7% | 3.15% | 12.74倍 | 3.79倍 |
|
中小製造業などへ電力料金削減を提案、電子式開閉器を販売。太陽光発電設備から電力小売りも |
市場注目の銘柄
チャート関連のコラム
