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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 546,000 | 547,000 | 537,000 | 538,000 | -8,000 | -1.5% | 17,991 |
| 2011/02/03 | 548,000 | 557,000 | 536,000 | 546,000 | -2,000 | -0.4% | 20,169 |
| 2011/02/02 | 543,000 | 549,000 | 541,000 | 548,000 | +10,000 | +1.9% | 19,153 |
| 2011/02/01 | 539,000 | 545,000 | 534,000 | 538,000 | +12,000 | +2.3% | 24,130 |
| 2011/01/31 | 526,000 | 542,000 | 519,000 | 526,000 | +3,000 | +0.6% | 35,744 |
| 2011/01/28 | 529,000 | 532,000 | 517,000 | 523,000 | -10,000 | -1.9% | 17,291 |
| 2011/01/27 | 528,000 | 536,000 | 524,000 | 533,000 | +14,000 | +2.7% | 20,859 |
| 2011/01/26 | 519,000 | 524,000 | 512,000 | 519,000 | -7,000 | -1.3% | 23,077 |
| 2011/01/25 | 510,000 | 530,000 | 505,000 | 526,000 | +17,000 | +3.3% | 27,202 |
| 2011/01/24 | 505,000 | 514,000 | 503,000 | 509,000 | +11,500 | +2.3% | 15,282 |
| 2011/01/21 | 510,000 | 510,000 | 491,000 | 497,500 | -16,500 | -3.2% | 27,767 |
| 2011/01/20 | 524,000 | 524,000 | 512,000 | 514,000 | -9,000 | -1.7% | 19,352 |
| 2011/01/19 | 511,000 | 524,000 | 505,000 | 523,000 | +17,000 | +3.4% | 24,610 |
| 2011/01/18 | 487,500 | 508,000 | 487,000 | 506,000 | +20,500 | +4.2% | 36,338 |
| 2011/01/17 | 493,500 | 495,500 | 485,000 | 485,500 | -1,500 | -0.3% | 10,459 |
| 2011/01/14 | 488,500 | 491,500 | 486,500 | 487,000 | -5,500 | -1.1% | 11,698 |
| 2011/01/13 | 488,500 | 498,000 | 488,000 | 492,500 | +10,000 | +2.1% | 22,786 |
| 2011/01/12 | 490,000 | 491,500 | 482,000 | 482,500 | -3,500 | -0.7% | 12,352 |
| 2011/01/11 | 489,000 | 491,000 | 482,500 | 486,000 | -2,000 | -0.4% | 9,414 |
| 2011/01/07 | 491,500 | 493,500 | 486,000 | 488,000 | -8,500 | -1.7% | 13,417 |
| 2011/01/06 | 498,000 | 499,500 | 494,000 | 496,500 | +4,000 | +0.8% | 12,560 |
| 2011/01/05 | 489,000 | 498,000 | 487,500 | 492,500 | -2,000 | -0.4% | 12,561 |
| 2011/01/04 | 485,500 | 503,000 | 484,000 | 494,500 | +19,000 | +4% | 25,684 |
| 2010/12/30 | 481,000 | 481,500 | 475,500 | 475,500 | -8,000 | -1.7% | 8,219 |
| 2010/12/29 | 485,000 | 490,000 | 480,000 | 483,500 | +1,500 | +0.3% | 10,891 |
| 2010/12/28 | 487,500 | 490,000 | 480,500 | 482,000 | -8,500 | -1.7% | 10,959 |
| 2010/12/27 | 486,500 | 492,000 | 484,000 | 490,500 | +4,000 | +0.8% | 17,236 |
| 2010/12/24 | 474,500 | 486,500 | 473,500 | 486,500 | +14,000 | +3% | 27,964 |
| 2010/12/22 | 476,000 | 476,500 | 468,500 | 472,500 | +500 | +0.1% | 8,891 |
| 2010/12/21 | 471,500 | 475,500 | 470,000 | 472,000 | -500 | -0.1% | 7,891 |
| 2010/12/20 | 475,000 | 478,000 | 466,500 | 472,500 | -3,500 | -0.7% | 9,436 |
| 2010/12/17 | 475,500 | 479,000 | 473,500 | 476,000 | +2,000 | +0.4% | 14,207 |
| 2010/12/16 | 472,000 | 479,000 | 470,000 | 474,000 | +500 | +0.1% | 10,900 |
| 2010/12/15 | 489,500 | 491,000 | 470,500 | 473,500 | -6,500 | -1.4% | 24,942 |
| 2010/12/14 | 468,000 | 481,000 | 467,000 | 480,000 | +12,000 | +2.6% | 29,243 |
| 2010/12/13 | 456,000 | 468,000 | 452,500 | 468,000 | +12,000 | +2.6% | 17,241 |
| 2010/12/10 | 460,000 | 460,000 | 452,000 | 456,000 | +2,000 | +0.4% | 26,789 |
| 2010/12/09 | 450,000 | 455,000 | 447,500 | 454,000 | +11,000 | +2.5% | 33,090 |
| 2010/12/08 | 443,000 | 444,000 | 428,500 | 443,000 | +3,000 | +0.7% | 14,312 |
| 2010/12/07 | 440,000 | 442,500 | 436,500 | 440,000 | +500 | +0.1% | 9,477 |
| 2010/12/06 | 442,000 | 442,000 | 437,500 | 439,500 | +500 | +0.1% | 8,530 |
| 2010/12/03 | 443,000 | 443,000 | 436,000 | 439,000 | +1,000 | +0.2% | 9,850 |
| 2010/12/02 | 443,500 | 444,000 | 438,000 | 438,000 | +5,000 | +1.2% | 11,741 |
| 2010/12/01 | 434,000 | 436,000 | 428,500 | 433,000 | +2,500 | +0.6% | 11,194 |
| 2010/11/30 | 441,500 | 449,000 | 429,500 | 430,500 | -8,500 | -1.9% | 25,674 |
| 2010/11/29 | 436,500 | 440,500 | 436,000 | 439,000 | +3,500 | +0.8% | 8,890 |
| 2010/11/26 | 437,000 | 442,500 | 434,500 | 435,500 | -3,500 | -0.8% | 7,426 |
| 2010/11/25 | 445,000 | 445,000 | 435,500 | 439,000 | +1,000 | +0.2% | 11,378 |
| 2010/11/24 | 434,500 | 441,500 | 430,000 | 438,000 | -9,500 | -2.1% | 22,792 |
| 2010/11/22 | 435,500 | 450,000 | 434,000 | 447,500 | +15,500 | +3.6% | 22,188 |
3251～
3300
件表示中 / 3458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 | 245,600円 | +0.6% | -1.0% | 3.09% | 8.58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 | 691,000円 | +16.4% | -19.3% | 3.62% | 8.48倍 | 0.72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 |
| 住石ＨＤ | 235,400円 | -21.2% | -32.1% | 1.78% | 22.70倍 | 4.95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 |
| Ｋ＆Ｏエナジー | 343,500円 | -4.3% | -27.9% | 1.16% | 19.90倍 | 1.02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 | 539,000円 | +8.7% | -32.0% | 2.99% | 13.38倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
