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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,949 | 1,954.5 | 1,905 | 1,907.5 | -55.5 | -2.8% | 14,773,900 |
2023/12/07 | 1,980 | 1,980.5 | 1,954 | 1,963 | -58 | -2.9% | 10,900,900 |
2023/12/06 | 2,013.5 | 2,026 | 2,003 | 2,021 | +7 | +0.3% | 5,845,500 |
2023/12/05 | 2,028 | 2,040 | 1,992.5 | 2,014 | -20 | -1% | 7,855,600 |
2023/12/04 | 2,072 | 2,074 | 2,033.5 | 2,034 | -51 | -2.4% | 6,186,500 |
2023/12/01 | 2,093.5 | 2,105.5 | 2,071 | 2,085 | -5 | -0.2% | 6,416,900 |
2023/11/30 | 2,067.5 | 2,100.5 | 2,058 | 2,090 | +21.5 | +1% | 10,832,200 |
2023/11/29 | 2,109 | 2,109.5 | 2,059 | 2,068.5 | -34 | -1.6% | 7,662,400 |
2023/11/28 | 2,096 | 2,109 | 2,088.5 | 2,102.5 | +12.5 | +0.6% | 4,105,500 |
2023/11/27 | 2,116 | 2,119.5 | 2,086.5 | 2,090 | -21.5 | -1% | 4,004,800 |
2023/11/24 | 2,110 | 2,124 | 2,103.5 | 2,111.5 | +3.5 | +0.2% | 4,687,200 |
2023/11/22 | 2,107.5 | 2,122.5 | 2,102 | 2,108 | -10.5 | -0.5% | 4,577,000 |
2023/11/21 | 2,111.5 | 2,122 | 2,092 | 2,118.5 | +21.5 | +1% | 6,799,600 |
2023/11/20 | 2,086.5 | 2,111.5 | 2,078 | 2,097 | +14.5 | +0.7% | 7,651,400 |
2023/11/17 | 2,024.5 | 2,083 | 2,022 | 2,082.5 | +8 | +0.4% | 10,233,800 |
2023/11/16 | 2,077.5 | 2,090.5 | 2,062.5 | 2,074.5 | -8.5 | -0.4% | 7,210,000 |
2023/11/15 | 2,118 | 2,154.5 | 2,072.5 | 2,083 | -1 | ±0% | 9,616,800 |
2023/11/14 | 2,066.5 | 2,091.5 | 2,065.5 | 2,084 | +56 | +2.8% | 8,765,600 |
2023/11/13 | 2,049 | 2,053.5 | 2,008.5 | 2,028 | -12 | -0.6% | 8,693,400 |
2023/11/10 | 2,020 | 2,054.5 | 2,019 | 2,040 | -25 | -1.2% | 11,038,100 |
2023/11/09 | 2,020 | 2,069 | 2,001 | 2,065 | +52 | +2.6% | 11,697,700 |
2023/11/08 | 2,056 | 2,074 | 2,013 | 2,013 | -116.5 | -5.5% | 15,469,800 |
2023/11/07 | 2,161.5 | 2,195.5 | 2,128 | 2,129.5 | -40.5 | -1.9% | 9,331,600 |
2023/11/06 | 2,192 | 2,192.5 | 2,156 | 2,170 | -8.5 | -0.4% | 8,994,100 |
2023/11/02 | 2,218.5 | 2,244 | 2,171 | 2,178.5 | -43 | -1.9% | 9,534,400 |
2023/11/01 | 2,191 | 2,228 | 2,190.5 | 2,221.5 | +39 | +1.8% | 7,083,600 |
2023/10/31 | 2,168 | 2,198 | 2,163 | 2,182.5 | +25.5 | +1.2% | 8,498,700 |
2023/10/30 | 2,162.5 | 2,175 | 2,148 | 2,157 | -43.5 | -2% | 7,275,700 |
2023/10/27 | 2,147.5 | 2,206 | 2,136.5 | 2,200.5 | +63 | +2.9% | 7,426,100 |
2023/10/26 | 2,171.5 | 2,206 | 2,133.5 | 2,137.5 | -34 | -1.6% | 10,317,400 |
2023/10/25 | 2,140 | 2,196 | 2,133.5 | 2,171.5 | +1.5 | +0.1% | 9,324,400 |
2023/10/24 | 2,155 | 2,178.5 | 2,118 | 2,170 | -5.5 | -0.3% | 12,189,800 |
2023/10/23 | 2,208 | 2,215.5 | 2,172 | 2,175.5 | -54.5 | -2.4% | 9,302,500 |
2023/10/20 | 2,220 | 2,249 | 2,195 | 2,230 | +48 | +2.2% | 14,176,300 |
2023/10/19 | 2,216.5 | 2,254 | 2,164 | 2,182 | -37 | -1.7% | 15,342,100 |
2023/10/18 | 2,140 | 2,222.5 | 2,139.5 | 2,219 | +96 | +4.5% | 16,943,600 |
2023/10/17 | 2,124.5 | 2,151.5 | 2,108.5 | 2,123 | -8.5 | -0.4% | 9,731,400 |
2023/10/16 | 2,160 | 2,174 | 2,125 | 2,131.5 | +56 | +2.7% | 14,289,300 |
2023/10/13 | 2,070 | 2,078.5 | 2,048 | 2,075.5 | +17 | +0.8% | 10,313,000 |
2023/10/12 | 2,040 | 2,069 | 2,015.5 | 2,058.5 | -19.5 | -0.9% | 13,710,200 |
2023/10/11 | 2,082 | 2,091 | 2,058 | 2,078 | -3 | -0.1% | 9,678,900 |
2023/10/10 | 2,086.5 | 2,112 | 2,066 | 2,081 | +164.5 | +8.6% | 23,641,000 |
2023/10/06 | 1,942 | 1,949.5 | 1,907.5 | 1,916.5 | -46.5 | -2.4% | 15,170,700 |
2023/10/05 | 1,918 | 1,976 | 1,914 | 1,963 | -35 | -1.8% | 22,429,800 |
2023/10/04 | 2,096.5 | 2,099.5 | 1,996 | 1,998 | -82.5 | -4% | 15,372,900 |
2023/10/03 | 2,150 | 2,155 | 2,060 | 2,080.5 | -144.5 | -6.5% | 18,601,900 |
2023/10/02 | 2,248 | 2,270 | 2,225 | 2,225 | -31 | -1.4% | 9,217,200 |
2023/09/29 | 2,283 | 2,290 | 2,242 | 2,256 | -67 | -2.9% | 10,408,900 |
2023/09/28 | 2,340 | 2,368.5 | 2,306 | 2,323 | +56 | +2.5% | 13,743,800 |
2023/09/27 | 2,275 | 2,276 | 2,247.5 | 2,267 | +3 | +0.1% | 5,410,400 |
101~
150
件表示中 / 3452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 | 242,400円 | -10.8% | -16.8% | 3.14% | 9.24倍 | 0.73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 | 669,000円 | -1.7% | -28.9% | 3.74% | 7.90倍 | 0.73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 | 337,500円 | -4.3% | -27.9% | 1.19% | 19.55倍 | 0.99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 | 482,500円 | +1.7% | -9.1% | 3.50% | 11.47倍 | 0.57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 | 121,700円 | -43.6% | +117.8% | 4.93% | 8.43倍 | 2.52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