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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,849.5 | 1,893.5 | 1,847.5 | 1,881.5 | +31.5 | +1.7% | 7,041,300 |
| 2023/08/04 | 1,833.5 | 1,864.5 | 1,832 | 1,850 | +34 | +1.9% | 6,414,800 |
| 2023/08/03 | 1,840.5 | 1,845.5 | 1,813 | 1,816 | -41.5 | -2.2% | 5,709,600 |
| 2023/08/02 | 1,850 | 1,874 | 1,836 | 1,857.5 | +8.5 | +0.5% | 6,202,300 |
| 2023/08/01 | 1,857 | 1,878 | 1,838 | 1,849 | +16.5 | +0.9% | 7,893,300 |
| 2023/07/31 | 1,863 | 1,866 | 1,825.5 | 1,832.5 | -7.5 | -0.4% | 7,733,200 |
| 2023/07/28 | 1,813 | 1,840 | 1,798.5 | 1,840 | +13.5 | +0.7% | 7,933,700 |
| 2023/07/27 | 1,808 | 1,829.5 | 1,803 | 1,826.5 | +3.5 | +0.2% | 5,813,200 |
| 2023/07/26 | 1,840 | 1,843 | 1,798 | 1,823 | -17 | -0.9% | 9,694,500 |
| 2023/07/25 | 1,813 | 1,863.5 | 1,805.5 | 1,840 | +51 | +2.9% | 14,223,900 |
| 2023/07/24 | 1,780 | 1,809 | 1,765 | 1,789 | +22 | +1.2% | 9,436,600 |
| 2023/07/21 | 1,747.5 | 1,775.5 | 1,722 | 1,767 | +41 | +2.4% | 9,330,600 |
| 2023/07/20 | 1,709 | 1,729 | 1,701.5 | 1,726 | +22 | +1.3% | 5,748,300 |
| 2023/07/19 | 1,693 | 1,708 | 1,687.5 | 1,704 | +34.5 | +2.1% | 6,689,700 |
| 2023/07/18 | 1,672 | 1,682 | 1,664.5 | 1,669.5 | -11 | -0.7% | 5,184,400 |
| 2023/07/14 | 1,695 | 1,698.5 | 1,675.5 | 1,680.5 | -3.5 | -0.2% | 7,807,400 |
| 2023/07/13 | 1,686 | 1,702.5 | 1,677.5 | 1,684 | +16 | +1% | 8,073,100 |
| 2023/07/12 | 1,645.5 | 1,673.5 | 1,640 | 1,668 | +42 | +2.6% | 11,228,700 |
| 2023/07/11 | 1,627.5 | 1,631.5 | 1,621 | 1,626 | +9.5 | +0.6% | 4,259,800 |
| 2023/07/10 | 1,620 | 1,634 | 1,616 | 1,616.5 | +14.5 | +0.9% | 7,192,100 |
| 2023/07/07 | 1,599.5 | 1,608 | 1,583.5 | 1,602 | -19.5 | -1.2% | 6,951,300 |
| 2023/07/06 | 1,624 | 1,634 | 1,611.5 | 1,621.5 | +5.5 | +0.3% | 6,176,500 |
| 2023/07/05 | 1,621.5 | 1,622.5 | 1,609 | 1,616 | +7.5 | +0.5% | 4,888,700 |
| 2023/07/04 | 1,611.5 | 1,617 | 1,604.5 | 1,608.5 | -5 | -0.3% | 3,812,700 |
| 2023/07/03 | 1,603.5 | 1,613.5 | 1,600 | 1,613.5 | +15.5 | +1% | 5,512,000 |
| 2023/06/30 | 1,604.5 | 1,605 | 1,589.5 | 1,598 | -6 | -0.4% | 5,526,500 |
| 2023/06/29 | 1,601.5 | 1,609.5 | 1,591.5 | 1,604 | -17 | -1% | 9,649,200 |
| 2023/06/28 | 1,599 | 1,622.5 | 1,598.5 | 1,621 | +7.5 | +0.5% | 12,864,200 |
| 2023/06/27 | 1,620.5 | 1,621 | 1,597.5 | 1,613.5 | +7.5 | +0.5% | 6,036,900 |
| 2023/06/26 | 1,604.5 | 1,621.5 | 1,594 | 1,606 | +9.5 | +0.6% | 5,136,000 |
| 2023/06/23 | 1,608.5 | 1,628 | 1,588 | 1,596.5 | -30.5 | -1.9% | 9,546,200 |
| 2023/06/22 | 1,635 | 1,651 | 1,624.5 | 1,627 | +23 | +1.4% | 9,906,700 |
| 2023/06/21 | 1,585 | 1,606.5 | 1,575.5 | 1,604 | +6 | +0.4% | 5,475,200 |
| 2023/06/20 | 1,616 | 1,616 | 1,593 | 1,598 | -13.5 | -0.8% | 5,721,300 |
| 2023/06/19 | 1,647.5 | 1,649 | 1,602 | 1,611.5 | -25.5 | -1.6% | 7,933,500 |
| 2023/06/16 | 1,607 | 1,645.5 | 1,607 | 1,637 | +40 | +2.5% | 15,245,400 |
| 2023/06/15 | 1,591.5 | 1,605 | 1,584.5 | 1,597 | -3 | -0.2% | 7,249,000 |
| 2023/06/14 | 1,597.5 | 1,609.5 | 1,589 | 1,600 | +25 | +1.6% | 8,997,100 |
| 2023/06/13 | 1,570 | 1,578 | 1,559 | 1,575 | -3 | -0.2% | 8,652,500 |
| 2023/06/12 | 1,588 | 1,601 | 1,577.5 | 1,578 | -8.5 | -0.5% | 5,722,200 |
| 2023/06/09 | 1,589 | 1,589.5 | 1,580 | 1,586.5 | -0.5 | ±0% | 7,315,700 |
| 2023/06/08 | 1,595.5 | 1,612.5 | 1,575.5 | 1,587 | +6 | +0.4% | 9,176,700 |
| 2023/06/07 | 1,598 | 1,611 | 1,572.5 | 1,581 | -18.5 | -1.2% | 11,759,200 |
| 2023/06/06 | 1,551.5 | 1,599.5 | 1,543.5 | 1,599.5 | +42 | +2.7% | 12,496,000 |
| 2023/06/05 | 1,550.5 | 1,562.5 | 1,543.5 | 1,557.5 | +42.5 | +2.8% | 11,044,100 |
| 2023/06/02 | 1,497 | 1,515 | 1,489 | 1,515 | +29 | +2% | 5,806,500 |
| 2023/06/01 | 1,470 | 1,489 | 1,465 | 1,486 | +6 | +0.4% | 5,409,700 |
| 2023/05/31 | 1,496 | 1,504 | 1,480 | 1,480 | -47 | -3.1% | 16,531,100 |
| 2023/05/30 | 1,536 | 1,536 | 1,514 | 1,527 | -10 | -0.7% | 4,520,200 |
| 2023/05/29 | 1,529 | 1,544 | 1,521 | 1,537 | +26 | +1.7% | 6,313,000 |
201～
250
件表示中 / 3468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 | 248,400円 | +0.6% | -1.0% | 3.06% | 8.68倍 | 0.74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 | 667,000円 | +16.4% | -19.3% | 3.75% | 8.18倍 | 0.70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 | 383,000円 | -4.3% | -27.9% | 1.04% | 22.19倍 | 1.13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 | 528,000円 | +8.7% | -32.0% | 3.05% | 13.11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 | 135,800円 | -21.2% | -32.1% | 3.09% | 13.10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
