ＩＮＰＥＸ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 2,320 | 2,346 | 2,299 | 2,324.5 | +45.5 | +2% | 6,522,000 |
| 2024/04/01 | 2,372 | 2,372.5 | 2,257 | 2,279 | -61.5 | -2.6% | 10,850,300 |
| 2024/03/29 | 2,349.5 | 2,379 | 2,327 | 2,340.5 | +41 | +1.8% | 8,911,000 |
| 2024/03/28 | 2,277.5 | 2,321.5 | 2,272 | 2,299.5 | +30 | +1.3% | 7,133,100 |
| 2024/03/27 | 2,285 | 2,301.5 | 2,269.5 | 2,269.5 | -0.5 | ±0% | 5,403,200 |
| 2024/03/26 | 2,301 | 2,306 | 2,265 | 2,270 | -5 | -0.2% | 4,721,200 |
| 2024/03/25 | 2,289 | 2,292.5 | 2,270 | 2,275 | -9 | -0.4% | 4,219,400 |
| 2024/03/22 | 2,311 | 2,325 | 2,263.5 | 2,284 | -27 | -1.2% | 5,957,600 |
| 2024/03/21 | 2,267.5 | 2,313.5 | 2,251.5 | 2,311 | +43.5 | +1.9% | 8,431,000 |
| 2024/03/19 | 2,226.5 | 2,285 | 2,222 | 2,267.5 | +62.5 | +2.8% | 8,852,100 |
| 2024/03/18 | 2,207 | 2,226 | 2,185 | 2,205 | -1 | ±0% | 5,920,300 |
| 2024/03/15 | 2,147 | 2,239.5 | 2,143 | 2,206 | +94 | +4.5% | 21,225,900 |
| 2024/03/14 | 2,092 | 2,149 | 2,084.5 | 2,112 | +57.5 | +2.8% | 8,877,300 |
| 2024/03/13 | 2,079 | 2,096 | 2,037.5 | 2,054.5 | -9.5 | -0.5% | 5,027,600 |
| 2024/03/12 | 2,058.5 | 2,072.5 | 2,022.5 | 2,064 | +4.5 | +0.2% | 6,851,900 |
| 2024/03/11 | 2,126 | 2,130.5 | 2,035.5 | 2,059.5 | -109.5 | -5% | 9,571,200 |
| 2024/03/08 | 2,148.5 | 2,174 | 2,132 | 2,169 | +15 | +0.7% | 6,404,500 |
| 2024/03/07 | 2,159 | 2,178 | 2,145.5 | 2,154 | +8.5 | +0.4% | 6,710,000 |
| 2024/03/06 | 2,118 | 2,149 | 2,107 | 2,145.5 | +36.5 | +1.7% | 6,127,200 |
| 2024/03/05 | 2,071 | 2,128 | 2,069 | 2,109 | +28.5 | +1.4% | 7,912,800 |
| 2024/03/04 | 2,095 | 2,123 | 2,072.5 | 2,080.5 | +12.5 | +0.6% | 7,944,900 |
| 2024/03/01 | 2,013 | 2,084.5 | 2,013 | 2,068 | +57 | +2.8% | 10,894,100 |
| 2024/02/29 | 2,036 | 2,050 | 1,990.5 | 2,011 | +10.5 | +0.5% | 11,897,200 |
| 2024/02/28 | 2,000 | 2,013.5 | 1,984.5 | 2,000.5 | +10.5 | +0.5% | 19,063,900 |
| 2024/02/27 | 1,983 | 2,002.5 | 1,980.5 | 1,990 | +6 | +0.3% | 6,407,200 |
| 2024/02/26 | 2,018.5 | 2,023.5 | 1,981 | 1,984 | -32.5 | -1.6% | 8,323,800 |
| 2024/02/22 | 2,005.5 | 2,019.5 | 2,000 | 2,016.5 | +36.5 | +1.8% | 7,730,600 |
| 2024/02/21 | 2,000 | 2,008 | 1,968 | 1,980 | -39 | -1.9% | 9,860,800 |
| 2024/02/20 | 2,042 | 2,042.5 | 2,008.5 | 2,019 | -14.5 | -0.7% | 4,548,300 |
| 2024/02/19 | 2,000 | 2,039.5 | 1,995 | 2,033.5 | +35 | +1.8% | 5,756,000 |
| 2024/02/16 | 1,964 | 2,014 | 1,960.5 | 1,998.5 | +65.5 | +3.4% | 11,800,500 |
| 2024/02/15 | 1,967.5 | 1,971.5 | 1,923 | 1,933 | -42 | -2.1% | 9,352,300 |
| 2024/02/14 | 2,024.5 | 2,031.5 | 1,965 | 1,975 | -38.5 | -1.9% | 10,716,700 |
| 2024/02/13 | 2,010 | 2,050 | 1,976.5 | 2,013.5 | +18 | +0.9% | 18,424,000 |
| 2024/02/09 | 2,029 | 2,050.5 | 1,988.5 | 1,995.5 | -10.5 | -0.5% | 8,888,700 |
| 2024/02/08 | 2,038 | 2,040 | 2,005 | 2,006 | -18.5 | -0.9% | 5,166,200 |
| 2024/02/07 | 2,016.5 | 2,031.5 | 1,999.5 | 2,024.5 | +47.5 | +2.4% | 7,226,200 |
| 2024/02/06 | 2,015.5 | 2,026 | 1,977 | 1,977 | -49 | -2.4% | 7,363,100 |
| 2024/02/05 | 2,033.5 | 2,036.5 | 2,009 | 2,026 | +5.5 | +0.3% | 4,276,700 |
| 2024/02/02 | 2,018 | 2,023 | 2,003.5 | 2,020.5 | -18.5 | -0.9% | 5,253,900 |
| 2024/02/01 | 2,025 | 2,043 | 2,020.5 | 2,039 | -6 | -0.3% | 4,204,200 |
| 2024/01/31 | 2,055 | 2,057 | 2,038 | 2,045 | -8.5 | -0.4% | 4,634,400 |
| 2024/01/30 | 2,050 | 2,062 | 2,040.5 | 2,053.5 | -12.5 | -0.6% | 4,937,000 |
| 2024/01/29 | 2,034 | 2,074.5 | 2,032 | 2,066 | +81.5 | +4.1% | 11,397,300 |
| 2024/01/26 | 2,025 | 2,041 | 1,983.5 | 1,984.5 | -4.5 | -0.2% | 7,626,000 |
| 2024/01/25 | 2,015 | 2,021.5 | 1,989 | 1,989 | -9.5 | -0.5% | 4,801,600 |
| 2024/01/24 | 2,004 | 2,016.5 | 1,993 | 1,998.5 | +0.5 | ±0% | 5,160,900 |
| 2024/01/23 | 2,011 | 2,021.5 | 1,988 | 1,998 | -3.5 | -0.2% | 6,041,700 |
| 2024/01/22 | 1,987 | 2,001.5 | 1,973.5 | 2,001.5 | +9 | +0.5% | 7,361,500 |
| 2024/01/19 | 1,998 | 1,998.5 | 1,980.5 | 1,992.5 | +2 | +0.1% | 6,818,400 |
51～
100
件表示中 / 3477件
類似銘柄と比較する
現在ご覧いただいている「ＩＮＰＥＸ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＮＰＥＸ | 234,200円 | +0.6% | -1.0% | 3.25% | 8.15倍 | 0.70倍 |
|
原油・ガス開発生産国内最大手。政府が黄金株保有。豪州でＬＮＧ案件（イクシス）を操業 |
| 石油資源 | 655,000円 | +16.4% | -19.3% | 3.82% | 7.98倍 | 0.68倍 |
|
原油・ガス開発専業。国内の天然ガス田操業が基盤。カナダ・重質油事業は売却。再エネにも注力 |
| Ｋ＆Ｏエナジー | 415,500円 | -4.3% | -27.9% | 0.96% | 24.08倍 | 1.23倍 |
|
持株会社。天然ガス開発から都市ガス供給まで一貫。輸出柱のヨウ素の生産・販売でも世界有数 |
| 日鉄鉱 | 525,000円 | +8.7% | -32.0% | 3.07% | 13.04倍 | 0.62倍 |
|
日本製鉄系。石灰石、銅精鉱、電気銅主力。機械、環境、不動産も。チリ銅鉱山など海外採鉱拡大 |
| 住石ＨＤ | 135,500円 | -21.2% | -32.1% | 3.10% | 13.07倍 | 2.85倍 |
|
住友石炭鉱業が母体。国内炭撤退、豪州炭鉱からの配当金が利益柱。人工ダイヤ、採石にも展開 |
市場注目の銘柄
チャート関連のコラム
