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 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 3,554 | 3,588 | 3,518 | 3,559 | -48 | -1.3% | 5,425,200 |
| 2026/06/11 | 3,587 | 3,649 | 3,561 | 3,607 | +124 | +3.6% | 5,556,700 |
| 2026/06/10 | 3,537 | 3,553 | 3,450 | 3,483 | -109 | -3% | 4,697,200 |
| 2026/06/09 | 3,600 | 3,678 | 3,587 | 3,592 | -49 | -1.3% | 4,508,300 |
| 2026/06/08 | 3,657 | 3,690 | 3,604 | 3,641 | -44 | -1.2% | 4,637,600 |
| 2026/06/05 | 3,650 | 3,726 | 3,639 | 3,685 | +37 | +1% | 3,111,500 |
| 2026/06/04 | 3,646 | 3,660 | 3,585 | 3,648 | -59 | -1.6% | 3,446,600 |
| 2026/06/03 | 3,684 | 3,732 | 3,649 | 3,707 | +140 | +3.9% | 4,739,100 |
| 2026/06/02 | 3,470 | 3,597 | 3,428 | 3,567 | +151 | +4.4% | 7,383,900 |
| 2026/06/01 | 3,554 | 3,565 | 3,390 | 3,416 | -188 | -5.2% | 7,288,600 |
| 2026/05/29 | 3,605 | 3,643 | 3,578 | 3,604 | -89 | -2.4% | 12,569,800 |
| 2026/05/28 | 3,600 | 3,722 | 3,588 | 3,693 | +4 | +0.1% | 6,084,900 |
| 2026/05/27 | 3,650 | 3,727 | 3,643 | 3,689 | +21 | +0.6% | 4,290,700 |
| 2026/05/26 | 3,635 | 3,701 | 3,611 | 3,668 | +10 | +0.3% | 4,542,200 |
| 2026/05/25 | 3,757 | 3,791 | 3,640 | 3,658 | -181 | -4.7% | 6,971,200 |
| 2026/05/22 | 3,821 | 3,849 | 3,778 | 3,839 | -46 | -1.2% | 4,170,500 |
| 2026/05/21 | 3,868 | 3,934 | 3,859 | 3,885 | -105 | -2.6% | 5,198,800 |
| 2026/05/20 | 3,970 | 4,026 | 3,952 | 3,990 | -3 | -0.1% | 6,209,900 |
| 2026/05/19 | 3,972 | 4,049 | 3,948 | 3,993 | +59 | +1.5% | 5,379,500 |
| 2026/05/18 | 3,967 | 4,002 | 3,913 | 3,934 | +13 | +0.3% | 5,790,500 |
| 2026/05/15 | 3,864 | 3,921 | 3,788 | 3,921 | +1 | ±0% | 6,169,800 |
| 2026/05/14 | 4,000 | 4,007 | 3,811 | 3,920 | -10 | -0.3% | 7,215,000 |
| 2026/05/13 | 3,973 | 4,007 | 3,921 | 3,930 | -14 | -0.4% | 6,330,200 |
| 2026/05/12 | 3,915 | 3,988 | 3,900 | 3,944 | +96 | +2.5% | 4,919,900 |
| 2026/05/11 | 3,788 | 3,910 | 3,776 | 3,848 | +60 | +1.6% | 5,603,100 |
| 2026/05/08 | 3,803 | 3,820 | 3,719 | 3,788 | -62 | -1.6% | 7,428,100 |
| 2026/05/07 | 3,856 | 3,912 | 3,821 | 3,850 | -268 | -6.5% | 12,599,300 |
| 2026/05/01 | 4,131 | 4,165 | 4,043 | 4,118 | -32 | -0.8% | 4,706,100 |
| 2026/04/30 | 4,173 | 4,180 | 4,063 | 4,150 | +27 | +0.7% | 9,521,700 |
| 2026/04/28 | 3,994 | 4,123 | 3,985 | 4,123 | +193 | +4.9% | 5,972,600 |
| 2026/04/27 | 3,984 | 3,984 | 3,882 | 3,930 | -144 | -3.5% | 7,017,200 |
| 2026/04/24 | 4,000 | 4,098 | 3,969 | 4,074 | +105 | +2.6% | 9,212,900 |
| 2026/04/23 | 3,856 | 3,988 | 3,840 | 3,969 | +162 | +4.3% | 11,234,600 |
| 2026/04/22 | 3,900 | 3,912 | 3,805 | 3,807 | -23 | -0.6% | 7,335,600 |
| 2026/04/21 | 3,881 | 3,885 | 3,785 | 3,830 | -13 | -0.3% | 7,801,500 |
| 2026/04/20 | 3,915 | 3,959 | 3,831 | 3,843 | -142 | -3.6% | 9,948,100 |
| 2026/04/17 | 3,997 | 4,029 | 3,908 | 3,985 | +37 | +0.9% | 8,819,000 |
| 2026/04/16 | 4,035 | 4,063 | 3,948 | 3,948 | -87 | -2.2% | 8,358,100 |
| 2026/04/15 | 4,125 | 4,133 | 3,990 | 4,035 | -155 | -3.7% | 11,571,700 |
| 2026/04/14 | 4,209 | 4,232 | 4,094 | 4,190 | -87 | -2% | 8,566,200 |
| 2026/04/13 | 4,354 | 4,388 | 4,237 | 4,277 | +130 | +3.1% | 9,931,200 |
| 2026/04/10 | 4,247 | 4,259 | 4,122 | 4,147 | -83 | -2% | 8,140,300 |
| 2026/04/09 | 4,271 | 4,279 | 4,182 | 4,230 | +29 | +0.7% | 10,197,400 |
| 2026/04/08 | 4,075 | 4,306 | 4,055 | 4,201 | -279 | -6.2% | 21,684,100 |
| 2026/04/07 | 4,567 | 4,634 | 4,480 | 4,480 | -32 | -0.7% | 9,903,500 |
| 2026/04/06 | 4,710 | 4,773 | 4,512 | 4,512 | -163 | -3.5% | 11,644,300 |
| 2026/04/03 | 4,550 | 4,680 | 4,550 | 4,675 | +108 | +2.4% | 12,217,700 |
| 2026/04/02 | 4,480 | 4,705 | 4,313 | 4,567 | -134 | -2.9% | 32,548,200 |
| 2026/04/01 | 4,530 | 4,725 | 4,521 | 4,701 | +23 | +0.5% | 14,486,800 |
| 2026/03/31 | 4,930 | 4,932 | 4,678 | 4,678 | -214 | -4.4% | 15,010,400 |
1～
50
件表示中 / 3962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 | 355,900円 | -0.4% | -3.4% | 3.03% | 11.83倍 | 0.87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 | 165,800円 | -11.0% | -26.9% | 2.71% | 7.07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 |
| 日鉄鉱 | 233,000円 | +10.9% | -43.1% | 2.66% | 15.12倍 | 1.15倍 |
|
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、日鉄が源流 |
| Ｋ＆Ｏエナジー | 394,500円 | -4.8% | -12.0% | 1.52% | 16.72倍 | 1.00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・販売で世界有数 |
| 住石ＨＤ | 55,300円 | -11.8% | -35.6% | 2.71% | 20.67倍 | 1.13倍 |
|
住友石炭が母体。国内炭撤退、豪州炭鉱の配当金が利益柱。医療・建設コンサルの麻生が親会社 |
市場注目の銘柄
チャート関連のコラム
