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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,893 | 1,896 | 1,876 | 1,889.5 | -23.5 | -1.2% | 5,122,600 |
| 2025/05/15 | 1,900 | 1,944 | 1,896 | 1,913 | -12 | -0.6% | 6,648,500 |
| 2025/05/14 | 1,915.5 | 1,928.5 | 1,886.5 | 1,925 | +33.5 | +1.8% | 9,380,900 |
| 2025/05/13 | 1,910 | 1,910 | 1,863 | 1,891.5 | +30 | +1.6% | 10,087,800 |
| 2025/05/12 | 1,855 | 1,867.5 | 1,845 | 1,861.5 | +32 | +1.7% | 6,737,400 |
| 2025/05/09 | 1,821.5 | 1,837 | 1,817.5 | 1,829.5 | +31 | +1.7% | 6,107,800 |
| 2025/05/08 | 1,810.5 | 1,811.5 | 1,798.5 | 1,798.5 | -12.5 | -0.7% | 5,538,500 |
| 2025/05/07 | 1,810 | 1,815.5 | 1,797.5 | 1,811 | -13 | -0.7% | 8,784,900 |
| 2025/05/02 | 1,820 | 1,834 | 1,807 | 1,824 | +3.5 | +0.2% | 6,995,500 |
| 2025/05/01 | 1,800.5 | 1,820.5 | 1,795 | 1,820.5 | +11.5 | +0.6% | 5,879,900 |
| 2025/04/30 | 1,823.5 | 1,830 | 1,805.5 | 1,809 | -16 | -0.9% | 9,319,100 |
| 2025/04/28 | 1,831 | 1,837.5 | 1,820 | 1,825 | +8.5 | +0.5% | 5,230,300 |
| 2025/04/25 | 1,810 | 1,819 | 1,807 | 1,816.5 | +12.5 | +0.7% | 5,689,500 |
| 2025/04/24 | 1,817.5 | 1,826 | 1,799 | 1,804 | -28.5 | -1.6% | 8,710,700 |
| 2025/04/23 | 1,850 | 1,853 | 1,820 | 1,832.5 | +12 | +0.7% | 5,738,600 |
| 2025/04/22 | 1,811 | 1,827.5 | 1,806.5 | 1,820.5 | -1.5 | -0.1% | 4,309,700 |
| 2025/04/21 | 1,818.5 | 1,843 | 1,811 | 1,822 | -36.5 | -2% | 4,264,800 |
| 2025/04/18 | 1,832 | 1,860 | 1,824.5 | 1,858.5 | +55 | +3% | 5,177,400 |
| 2025/04/17 | 1,775 | 1,804.5 | 1,766 | 1,803.5 | +37.5 | +2.1% | 5,214,600 |
| 2025/04/16 | 1,800 | 1,801 | 1,762.5 | 1,766 | -23.5 | -1.3% | 5,698,900 |
| 2025/04/15 | 1,800 | 1,801.5 | 1,778.5 | 1,789.5 | +20.5 | +1.2% | 4,136,300 |
| 2025/04/14 | 1,794 | 1,794.5 | 1,769 | 1,769 | -4.5 | -0.3% | 5,909,800 |
| 2025/04/11 | 1,732 | 1,778 | 1,705 | 1,773.5 | -19 | -1.1% | 9,865,900 |
| 2025/04/10 | 1,840 | 1,840 | 1,774.5 | 1,792.5 | +120 | +7.2% | 11,055,500 |
| 2025/04/09 | 1,727.5 | 1,728 | 1,651 | 1,672.5 | -109 | -6.1% | 15,481,300 |
| 2025/04/08 | 1,769 | 1,819 | 1,766 | 1,781.5 | +82.5 | +4.9% | 10,847,200 |
| 2025/04/07 | 1,690 | 1,735.5 | 1,661 | 1,699 | -178.5 | -9.5% | 17,118,100 |
| 2025/04/04 | 1,908 | 1,931 | 1,837.5 | 1,877.5 | -102 | -5.2% | 13,359,100 |
| 2025/04/03 | 1,952 | 1,982 | 1,950.5 | 1,979.5 | -52 | -2.6% | 8,778,400 |
| 2025/04/02 | 2,074 | 2,076 | 2,020 | 2,031.5 | -49 | -2.4% | 5,356,600 |
| 2025/04/01 | 2,113.5 | 2,125.5 | 2,077.5 | 2,080.5 | +23 | +1.1% | 6,042,400 |
| 2025/03/31 | 2,063.5 | 2,078 | 2,050.5 | 2,057.5 | -56 | -2.6% | 7,259,000 |
| 2025/03/28 | 2,140 | 2,151.5 | 2,104.5 | 2,113.5 | -29.5 | -1.4% | 5,823,200 |
| 2025/03/27 | 2,119.5 | 2,143 | 2,108 | 2,143 | +15.5 | +0.7% | 5,656,400 |
| 2025/03/26 | 2,125 | 2,137 | 2,115.5 | 2,127.5 | +13 | +0.6% | 4,910,200 |
| 2025/03/25 | 2,103.5 | 2,117 | 2,094.5 | 2,114.5 | +13.5 | +0.6% | 4,977,800 |
| 2025/03/24 | 2,102 | 2,108.5 | 2,081.5 | 2,101 | -3 | -0.1% | 4,505,000 |
| 2025/03/21 | 2,080.5 | 2,125 | 2,069 | 2,104 | +36 | +1.7% | 9,491,300 |
| 2025/03/19 | 2,059 | 2,083 | 2,052 | 2,068 | +6.5 | +0.3% | 5,447,700 |
| 2025/03/18 | 2,028.5 | 2,063.5 | 2,028 | 2,061.5 | +43.5 | +2.2% | 8,485,300 |
| 2025/03/17 | 2,003 | 2,023.5 | 2,002.5 | 2,018 | +32.5 | +1.6% | 6,245,200 |
| 2025/03/14 | 1,977 | 1,994 | 1,974 | 1,985.5 | +0.5 | ±0% | 5,154,700 |
| 2025/03/13 | 1,980 | 2,002 | 1,977.5 | 1,985 | +22.5 | +1.1% | 6,796,100 |
| 2025/03/12 | 1,937.5 | 1,969 | 1,936.5 | 1,962.5 | +4.5 | +0.2% | 4,447,800 |
| 2025/03/11 | 1,944 | 1,961.5 | 1,923.5 | 1,958 | +4 | +0.2% | 6,278,100 |
| 2025/03/10 | 1,933 | 1,963 | 1,929 | 1,954 | +24 | +1.2% | 6,699,000 |
| 2025/03/07 | 1,910 | 1,932.5 | 1,898 | 1,930 | +21 | +1.1% | 6,368,400 |
| 2025/03/06 | 1,919 | 1,924 | 1,898 | 1,909 | -4 | -0.2% | 6,421,400 |
| 2025/03/05 | 1,892 | 1,913 | 1,886.5 | 1,913 | +15.5 | +0.8% | 6,188,900 |
| 2025/03/04 | 1,895 | 1,901 | 1,869 | 1,897.5 | -35.5 | -1.8% | 9,190,500 |
1～
50
件表示中 / 3700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 | 188,900円 | -19.6% | -26.3% | 4.76% | 7.54倍 | 0.47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 | 100,900円 | -14.6% | -43.9% | 3.96% | 8.61倍 | 0.49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 | 710,000円 | -10.6% | -19.6% | 2.58% | 15.52倍 | 0.79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 |
| Ｋ＆Ｏエナジー | 295,400円 | -0.6% | -12.5% | 1.62% | 12.71倍 | 0.82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 | 68,000円 | -15.2% | -57.5% | 2.21% | 20.33倍 | 1.45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
