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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/03/03 | 1,930 | 1,946 | 1,915 | 1,933 | +26.5 | +1.4% | 5,369,900 |
| 2025/02/28 | 1,899 | 1,914 | 1,892.5 | 1,906.5 | +7.5 | +0.4% | 7,876,600 |
| 2025/02/27 | 1,877.5 | 1,899 | 1,876.5 | 1,899 | +34.5 | +1.9% | 5,161,100 |
| 2025/02/26 | 1,870 | 1,875.5 | 1,851 | 1,864.5 | -32 | -1.7% | 8,121,400 |
| 2025/02/25 | 1,900 | 1,908 | 1,888 | 1,896.5 | -18.5 | -1% | 6,007,600 |
| 2025/02/21 | 1,901.5 | 1,929.5 | 1,901.5 | 1,915 | +13.5 | +0.7% | 5,638,300 |
| 2025/02/20 | 1,901 | 1,916 | 1,882 | 1,901.5 | +22 | +1.2% | 6,797,100 |
| 2025/02/19 | 1,887.5 | 1,911 | 1,877 | 1,879.5 | +3.5 | +0.2% | 6,479,600 |
| 2025/02/18 | 1,871.5 | 1,886.5 | 1,853.5 | 1,876 | +14.5 | +0.8% | 4,930,500 |
| 2025/02/17 | 1,925 | 1,929 | 1,856 | 1,861.5 | -36 | -1.9% | 10,025,200 |
| 2025/02/14 | 1,940 | 1,940 | 1,882 | 1,897.5 | -27.5 | -1.4% | 13,713,200 |
| 2025/02/13 | 1,930 | 1,945 | 1,918 | 1,925 | -5 | -0.3% | 7,439,300 |
| 2025/02/12 | 1,915 | 1,933 | 1,897.5 | 1,930 | +36 | +1.9% | 9,794,200 |
| 2025/02/10 | 1,869 | 1,897 | 1,862 | 1,894 | +30.5 | +1.6% | 5,670,700 |
| 2025/02/07 | 1,858 | 1,867 | 1,842.5 | 1,863.5 | +5.5 | +0.3% | 3,676,700 |
| 2025/02/06 | 1,850 | 1,863.5 | 1,846.5 | 1,858 | +2.5 | +0.1% | 3,598,700 |
| 2025/02/05 | 1,865 | 1,871.5 | 1,843.5 | 1,855.5 | +11.5 | +0.6% | 4,308,800 |
| 2025/02/04 | 1,862 | 1,865.5 | 1,837 | 1,844 | -1 | -0.1% | 6,708,900 |
| 2025/02/03 | 1,865 | 1,866.5 | 1,845 | 1,845 | -25 | -1.3% | 8,328,700 |
| 2025/01/31 | 1,852 | 1,872.5 | 1,845.5 | 1,870 | +15.5 | +0.8% | 7,373,500 |
| 2025/01/30 | 1,851.5 | 1,861 | 1,848 | 1,854.5 | +3 | +0.2% | 5,314,700 |
| 2025/01/29 | 1,873.5 | 1,881.5 | 1,851 | 1,851.5 | -19 | -1% | 6,778,700 |
| 2025/01/28 | 1,875 | 1,883 | 1,862 | 1,870.5 | -16.5 | -0.9% | 4,295,700 |
| 2025/01/27 | 1,888 | 1,899 | 1,878 | 1,887 | ±0 | ±0% | 4,911,400 |
| 2025/01/24 | 1,884 | 1,895.5 | 1,876 | 1,887 | ±0 | ±0% | 5,461,300 |
| 2025/01/23 | 1,871 | 1,892 | 1,862 | 1,887 | +17 | +0.9% | 6,866,500 |
| 2025/01/22 | 1,901 | 1,908 | 1,870 | 1,870 | -41 | -2.1% | 11,394,800 |
| 2025/01/21 | 1,944 | 1,950 | 1,908 | 1,911 | -44.5 | -2.3% | 10,279,000 |
| 2025/01/20 | 1,965 | 1,982 | 1,954 | 1,955.5 | -15.5 | -0.8% | 4,545,300 |
1～
50
件表示中 / 3671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 | 196,800円 | -6.5% | -10.9% | 4.57% | 7.14倍 | 0.48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 | 110,700円 | +17.7% | -2.9% | 4.52% | 3.26倍 | 0.56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 | 647,000円 | +16.3% | -4.6% | 3.34% | 11.97倍 | 0.70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 | 282,600円 | -0.6% | -12.5% | 1.70% | 12.15倍 | 0.79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 | 65,900円 | -24.3% | -58.1% | 3.79% | 11.94倍 | 1.51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
