Ｉ－ＰＥＸ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,963 | 1,995 | 1,940 | 1,995 | +31 | +1.6% | 83,400 |
| 2024/05/30 | 1,920 | 1,978 | 1,888 | 1,964 | -8 | -0.4% | 130,100 |
| 2024/05/29 | 2,054 | 2,055 | 1,960 | 1,972 | -109 | -5.2% | 167,100 |
| 2024/05/28 | 2,070 | 2,140 | 2,060 | 2,081 | -9 | -0.4% | 82,300 |
| 2024/05/27 | 2,104 | 2,129 | 2,056 | 2,090 | -4 | -0.2% | 73,900 |
| 2024/05/24 | 2,051 | 2,128 | 2,048 | 2,094 | -7 | -0.3% | 77,000 |
| 2024/05/23 | 2,087 | 2,138 | 2,051 | 2,101 | +11 | +0.5% | 61,900 |
| 2024/05/22 | 2,108 | 2,111 | 2,060 | 2,090 | -22 | -1% | 88,800 |
| 2024/05/21 | 2,110 | 2,142 | 2,090 | 2,112 | +7 | +0.3% | 93,400 |
| 2024/05/20 | 2,142 | 2,183 | 2,105 | 2,105 | -37 | -1.7% | 170,900 |
| 2024/05/17 | 2,006 | 2,160 | 2,005 | 2,142 | +162 | +8.2% | 406,400 |
| 2024/05/16 | 1,980 | 2,000 | 1,945 | 1,980 | +25 | +1.3% | 102,600 |
| 2024/05/15 | 2,005 | 2,012 | 1,938 | 1,955 | -38 | -1.9% | 136,300 |
| 2024/05/14 | 2,047 | 2,047 | 1,964 | 1,993 | -54 | -2.6% | 167,200 |
| 2024/05/13 | 2,080 | 2,105 | 1,958 | 2,047 | +297 | +17% | 667,700 |
| 2024/05/10 | 1,744 | 1,769 | 1,727 | 1,750 | +6 | +0.3% | 51,900 |
| 2024/05/09 | 1,761 | 1,761 | 1,723 | 1,744 | -27 | -1.5% | 48,900 |
| 2024/05/08 | 1,756 | 1,813 | 1,755 | 1,771 | +14 | +0.8% | 71,500 |
| 2024/05/07 | 1,738 | 1,789 | 1,737 | 1,757 | +36 | +2.1% | 53,200 |
| 2024/05/02 | 1,750 | 1,750 | 1,717 | 1,721 | -33 | -1.9% | 38,100 |
| 2024/05/01 | 1,741 | 1,770 | 1,735 | 1,754 | -27 | -1.5% | 36,700 |
| 2024/04/30 | 1,770 | 1,782 | 1,741 | 1,781 | +44 | +2.5% | 52,800 |
| 2024/04/26 | 1,703 | 1,755 | 1,700 | 1,737 | +29 | +1.7% | 55,500 |
| 2024/04/25 | 1,718 | 1,727 | 1,704 | 1,708 | -10 | -0.6% | 28,200 |
| 2024/04/24 | 1,688 | 1,729 | 1,688 | 1,718 | +42 | +2.5% | 35,500 |
| 2024/04/23 | 1,721 | 1,740 | 1,665 | 1,676 | -45 | -2.6% | 49,800 |
| 2024/04/22 | 1,709 | 1,725 | 1,681 | 1,721 | +30 | +1.8% | 50,400 |
| 2024/04/19 | 1,741 | 1,760 | 1,664 | 1,691 | -50 | -2.9% | 54,600 |
| 2024/04/18 | 1,707 | 1,753 | 1,707 | 1,741 | +33 | +1.9% | 19,500 |
| 2024/04/17 | 1,744 | 1,744 | 1,696 | 1,708 | -22 | -1.3% | 46,200 |
| 2024/04/16 | 1,805 | 1,830 | 1,730 | 1,730 | -86 | -4.7% | 86,100 |
| 2024/04/15 | 1,776 | 1,828 | 1,750 | 1,816 | +21 | +1.2% | 107,600 |
| 2024/04/12 | 1,725 | 1,803 | 1,724 | 1,795 | +85 | +5% | 91,500 |
| 2024/04/11 | 1,665 | 1,717 | 1,655 | 1,710 | +27 | +1.6% | 65,600 |
| 2024/04/10 | 1,634 | 1,696 | 1,619 | 1,683 | +42 | +2.6% | 87,000 |
| 2024/04/09 | 1,630 | 1,645 | 1,618 | 1,641 | -14 | -0.8% | 89,500 |
| 2024/04/08 | 1,631 | 1,665 | 1,619 | 1,655 | +27 | +1.7% | 74,600 |
| 2024/04/05 | 1,640 | 1,646 | 1,610 | 1,628 | -67 | -4% | 115,700 |
| 2024/04/04 | 1,705 | 1,734 | 1,682 | 1,695 | +5 | +0.3% | 61,000 |
| 2024/04/03 | 1,711 | 1,720 | 1,690 | 1,690 | -21 | -1.2% | 56,600 |
| 2024/04/02 | 1,775 | 1,775 | 1,711 | 1,711 | -64 | -3.6% | 78,300 |
| 2024/04/01 | 1,808 | 1,824 | 1,775 | 1,775 | -15 | -0.8% | 37,700 |
| 2024/03/29 | 1,815 | 1,828 | 1,790 | 1,790 | -25 | -1.4% | 50,900 |
| 2024/03/28 | 1,825 | 1,849 | 1,801 | 1,815 | -12 | -0.7% | 42,600 |
| 2024/03/27 | 1,837 | 1,838 | 1,801 | 1,827 | -10 | -0.5% | 55,400 |
| 2024/03/26 | 1,793 | 1,839 | 1,793 | 1,837 | +34 | +1.9% | 41,500 |
| 2024/03/25 | 1,826 | 1,845 | 1,800 | 1,803 | -24 | -1.3% | 39,800 |
| 2024/03/22 | 1,810 | 1,854 | 1,790 | 1,827 | +17 | +0.9% | 70,800 |
| 2024/03/21 | 1,800 | 1,836 | 1,792 | 1,810 | +15 | +0.8% | 54,200 |
| 2024/03/19 | 1,798 | 1,804 | 1,760 | 1,795 | +26 | +1.5% | 55,300 |
1～
50
件表示中 / 4290件
類似銘柄と比較する
現在ご覧いただいている「Ｉ・ＰＥＸ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｉ・ＰＥＸ | 199,500円 | +6.8% | - | 2.01% | 14.46倍 | 0.63倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
| 古河池 | 121,900円 | +6.0% | +20.0% | 2.30% | 12.89倍 | 1.09倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。航空機・電車用、産業用も |
| スミダコーポ | 116,600円 | +7.4% | +24.7% | 4.55% | 6.67倍 | 0.69倍 |
|
コイル専業、車載、産機、家電が３本柱。海外中心の生産はベトナム拡大、配当性向３割以上に |
| 京三製 | 59,300円 | +19.1% | +84.1% | 3.37% | 8.45倍 | 0.75倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
| リオン | 302,000円 | +4.6% | +3.9% | 1.82% | 13.77倍 | 1.27倍 |
|
補聴器は系列販売店強く国内シェア首位。聴力検査機器も強い。微粒子計測器が半導体向け成長 |
市場注目の銘柄
チャート関連のコラム
