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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,980.5 | 1,990.5 | 1,971.5 | 1,980 | -40 | -2% | 14,007,500 |
| 2024/11/20 | 2,039 | 2,055 | 2,016.5 | 2,020 | -34 | -1.7% | 6,306,900 |
| 2024/11/19 | 2,070 | 2,074 | 2,044 | 2,054 | +13.5 | +0.7% | 5,164,900 |
| 2024/11/18 | 2,023 | 2,042 | 2,012 | 2,040.5 | ±0 | ±0% | 5,021,900 |
| 2024/11/15 | 2,014.5 | 2,054.5 | 2,005 | 2,040.5 | +40.5 | +2% | 6,607,800 |
| 2024/11/14 | 2,020 | 2,034 | 2,000 | 2,000 | -29 | -1.4% | 7,345,900 |
| 2024/11/13 | 2,026 | 2,045.5 | 2,008.5 | 2,029 | -7 | -0.3% | 10,062,700 |
| 2024/11/12 | 2,010 | 2,067 | 2,003.5 | 2,036 | +28 | +1.4% | 10,223,400 |
| 2024/11/11 | 2,008.5 | 2,027 | 1,996.5 | 2,008 | +1.5 | +0.1% | 5,822,500 |
| 2024/11/08 | 2,047.5 | 2,058.5 | 2,004.5 | 2,006.5 | -41 | -2% | 7,132,700 |
| 2024/11/07 | 2,043.5 | 2,072.5 | 2,032.5 | 2,047.5 | +27.5 | +1.4% | 6,346,400 |
| 2024/11/06 | 2,015 | 2,054 | 2,013 | 2,020 | +3 | +0.1% | 6,570,700 |
| 2024/11/05 | 2,040 | 2,045.5 | 2,017 | 2,017 | +8.5 | +0.4% | 4,234,800 |
| 2024/11/01 | 2,020 | 2,037 | 2,002 | 2,008.5 | -5 | -0.2% | 5,428,800 |
| 2024/10/31 | 2,007 | 2,015 | 1,995 | 2,013.5 | +14.5 | +0.7% | 5,464,900 |
| 2024/10/30 | 1,994.5 | 2,011.5 | 1,991 | 1,999 | +11 | +0.6% | 6,480,500 |
| 2024/10/29 | 1,960 | 1,992.5 | 1,959.5 | 1,988 | +26.5 | +1.4% | 4,895,600 |
| 2024/10/28 | 1,920 | 1,974 | 1,916 | 1,961.5 | -12.5 | -0.6% | 8,795,900 |
| 2024/10/25 | 1,986 | 1,997 | 1,963.5 | 1,974 | -15.5 | -0.8% | 5,476,700 |
| 2024/10/24 | 1,978 | 1,995 | 1,969.5 | 1,989.5 | +0.5 | ±0% | 4,601,200 |
| 2024/10/23 | 1,998 | 2,009 | 1,988.5 | 1,989 | -6 | -0.3% | 5,405,500 |
| 2024/10/22 | 2,000 | 2,009 | 1,982.5 | 1,995 | -4 | -0.2% | 5,425,900 |
| 2024/10/21 | 2,009.5 | 2,018 | 1,997.5 | 1,999 | -4 | -0.2% | 5,268,000 |
| 2024/10/18 | 2,033.5 | 2,034 | 2,001.5 | 2,003 | -14.5 | -0.7% | 5,629,400 |
| 2024/10/17 | 2,042.5 | 2,051 | 2,017 | 2,017.5 | -11.5 | -0.6% | 7,561,400 |
| 2024/10/16 | 2,021 | 2,040 | 2,005 | 2,029 | -2.5 | -0.1% | 6,684,300 |
| 2024/10/15 | 2,030 | 2,056 | 2,022.5 | 2,031.5 | -68.5 | -3.3% | 9,543,200 |
| 2024/10/11 | 2,131 | 2,134 | 2,094 | 2,100 | -9 | -0.4% | 4,593,300 |
| 2024/10/10 | 2,121 | 2,128 | 2,099.5 | 2,109 | +2 | +0.1% | 4,363,000 |
| 2024/10/09 | 2,133.5 | 2,147.5 | 2,096.5 | 2,107 | -66 | -3% | 9,000,300 |
| 2024/10/08 | 2,200 | 2,214 | 2,159 | 2,173 | +7.5 | +0.3% | 11,040,700 |
| 2024/10/07 | 2,205 | 2,215 | 2,161 | 2,165.5 | -0.5 | ±0% | 9,957,700 |
| 2024/10/04 | 2,170 | 2,184 | 2,135.5 | 2,166 | +82.5 | +4% | 12,309,200 |
| 2024/10/03 | 2,108.5 | 2,123 | 2,067 | 2,083.5 | +25 | +1.2% | 9,648,400 |
| 2024/10/02 | 2,060 | 2,077 | 2,035 | 2,058.5 | +87 | +4.4% | 16,179,300 |
| 2024/10/01 | 1,957 | 1,980 | 1,950 | 1,971.5 | +33.5 | +1.7% | 6,912,600 |
| 2024/09/30 | 1,906.5 | 1,940 | 1,902 | 1,938 | -19.5 | -1% | 9,450,200 |
| 2024/09/27 | 1,942.5 | 1,959 | 1,907 | 1,957.5 | -24.5 | -1.2% | 15,810,400 |
| 2024/09/26 | 1,975 | 2,005 | 1,955 | 1,982 | -1 | -0.1% | 9,102,900 |
| 2024/09/25 | 1,985 | 1,987.5 | 1,952 | 1,983 | +11 | +0.6% | 4,824,100 |
| 2024/09/24 | 1,981.5 | 1,983 | 1,951.5 | 1,972 | +30.5 | +1.6% | 5,847,600 |
| 2024/09/20 | 1,940 | 1,965 | 1,923 | 1,941.5 | +36.5 | +1.9% | 7,763,400 |
| 2024/09/19 | 1,898 | 1,916 | 1,887.5 | 1,905 | +13.5 | +0.7% | 7,198,300 |
| 2024/09/18 | 1,874.5 | 1,891.5 | 1,863 | 1,891.5 | +42.5 | +2.3% | 8,224,000 |
| 2024/09/17 | 1,858.5 | 1,872 | 1,832.5 | 1,849 | -17.5 | -0.9% | 9,627,900 |
| 2024/09/13 | 1,858 | 1,876 | 1,851 | 1,866.5 | +8.5 | +0.5% | 8,086,200 |
| 2024/09/12 | 1,875 | 1,887 | 1,847 | 1,858 | +23 | +1.3% | 8,459,900 |
| 2024/09/11 | 1,875 | 1,882.5 | 1,822 | 1,835 | -88 | -4.6% | 11,696,700 |
| 2024/09/10 | 1,962 | 1,973 | 1,916.5 | 1,923 | -28.5 | -1.5% | 6,776,900 |
| 2024/09/09 | 1,910 | 1,962 | 1,905 | 1,951.5 | -43 | -2.2% | 9,320,400 |
1～
50
件表示中 / 3585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 | 198,000円 | +3.6% | +1.2% | 4.34% | 6.40倍 | 0.49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 | 107,000円 | +11.7% | -21.2% | 4.67% | 3.49倍 | 0.54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 | 297,600円 | -1.8% | -16.4% | 1.41% | 14.97倍 | 0.84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 |
| 日鉄鉱 | 423,500円 | +13.9% | -17.1% | 4.27% | 9.39倍 | 0.48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 | 82,200円 | -24.3% | -58.1% | 3.04% | 13.02倍 | 1.61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
