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 |
|---|---|---|---|---|---|---|---|
| 2026/08/13 | 3,730 | 3,758 | 3,662 | 3,700 | -17 | -0.5% | 4,759,400 |
| 2026/08/12 | 3,757 | 3,789 | 3,706 | 3,717 | +105 | +2.9% | 7,656,300 |
| 2026/08/10 | 3,590 | 3,706 | 3,581 | 3,612 | +113 | +3.2% | 8,052,600 |
| 2026/08/07 | 3,530 | 3,540 | 3,491 | 3,499 | +39 | +1.1% | 5,022,200 |
| 2026/08/06 | 3,400 | 3,460 | 3,377 | 3,460 | +66 | +1.9% | 3,566,500 |
| 2026/08/05 | 3,451 | 3,472 | 3,385 | 3,394 | -98 | -2.8% | 4,662,800 |
| 2026/08/04 | 3,507 | 3,528 | 3,466 | 3,492 | -27 | -0.8% | 3,085,500 |
| 2026/08/03 | 3,600 | 3,601 | 3,430 | 3,519 | -108 | -3% | 4,281,000 |
| 2026/07/31 | 3,590 | 3,641 | 3,588 | 3,627 | -1 | ±0% | 3,219,500 |
| 2026/07/30 | 3,652 | 3,678 | 3,589 | 3,628 | +12 | +0.3% | 3,741,500 |
| 2026/07/29 | 3,555 | 3,651 | 3,555 | 3,616 | +50 | +1.4% | 4,149,600 |
| 2026/07/28 | 3,593 | 3,607 | 3,534 | 3,566 | -86 | -2.4% | 4,170,000 |
| 2026/07/27 | 3,688 | 3,726 | 3,650 | 3,652 | -109 | -2.9% | 6,330,600 |
| 2026/07/24 | 3,760 | 3,761 | 3,691 | 3,761 | +64 | +1.7% | 6,774,300 |
| 2026/07/23 | 3,620 | 3,697 | 3,610 | 3,697 | +82 | +2.3% | 4,803,200 |
| 2026/07/22 | 3,598 | 3,634 | 3,563 | 3,615 | +35 | +1% | 4,007,500 |
| 2026/07/21 | 3,525 | 3,580 | 3,495 | 3,580 | +179 | +5.3% | 5,933,000 |
| 2026/07/17 | 3,440 | 3,457 | 3,375 | 3,401 | -28 | -0.8% | 3,813,400 |
| 2026/07/16 | 3,451 | 3,475 | 3,414 | 3,429 | -21 | -0.6% | 3,872,600 |
| 2026/07/15 | 3,491 | 3,528 | 3,424 | 3,450 | -74 | -2.1% | 4,976,000 |
| 2026/07/14 | 3,455 | 3,550 | 3,452 | 3,524 | +133 | +3.9% | 6,930,300 |
| 2026/07/13 | 3,384 | 3,419 | 3,359 | 3,391 | +30 | +0.9% | 3,123,300 |
| 2026/07/10 | 3,400 | 3,407 | 3,345 | 3,361 | -66 | -1.9% | 4,012,600 |
| 2026/07/09 | 3,457 | 3,470 | 3,391 | 3,427 | +39 | +1.2% | 5,051,800 |
| 2026/07/08 | 3,350 | 3,412 | 3,324 | 3,388 | +107 | +3.3% | 6,251,700 |
| 2026/07/07 | 3,327 | 3,330 | 3,261 | 3,281 | -28 | -0.8% | 4,370,300 |
| 2026/07/06 | 3,242 | 3,316 | 3,240 | 3,309 | +67 | +2.1% | 2,810,900 |
| 2026/07/03 | 3,235 | 3,261 | 3,215 | 3,242 | +38 | +1.2% | 3,551,900 |
| 2026/07/02 | 3,206 | 3,238 | 3,192 | 3,204 | -1 | ±0% | 4,501,300 |
| 2026/07/01 | 3,293 | 3,297 | 3,194 | 3,205 | -60 | -1.8% | 3,772,600 |
| 2026/06/30 | 3,284 | 3,294 | 3,230 | 3,265 | -13 | -0.4% | 4,977,600 |
| 2026/06/29 | 3,317 | 3,324 | 3,278 | 3,278 | -73 | -2.2% | 5,371,500 |
| 2026/06/26 | 3,333 | 3,351 | 3,296 | 3,351 | +64 | +1.9% | 5,818,800 |
| 2026/06/25 | 3,410 | 3,412 | 3,258 | 3,287 | -114 | -3.4% | 6,161,500 |
| 2026/06/24 | 3,455 | 3,458 | 3,386 | 3,401 | -55 | -1.6% | 4,381,600 |
| 2026/06/23 | 3,454 | 3,475 | 3,420 | 3,456 | +8 | +0.2% | 3,912,400 |
| 2026/06/22 | 3,500 | 3,502 | 3,442 | 3,448 | -52 | -1.5% | 3,710,300 |
| 2026/06/19 | 3,407 | 3,500 | 3,371 | 3,500 | +71 | +2.1% | 6,833,200 |
| 2026/06/18 | 3,442 | 3,505 | 3,402 | 3,429 | +23 | +0.7% | 5,375,100 |
| 2026/06/17 | 3,328 | 3,428 | 3,293 | 3,406 | +28 | +0.8% | 7,587,200 |
| 2026/06/16 | 3,467 | 3,475 | 3,361 | 3,378 | -117 | -3.3% | 6,864,700 |
| 2026/06/15 | 3,559 | 3,636 | 3,468 | 3,495 | -64 | -1.8% | 7,143,700 |
| 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 |
1～
50
件表示中 / 4004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 | 370,000円 | -1.9% | +8.9% | 3.03% | 8.43倍 | 0.84倍 |
|
原油ガス開発最大手。豪イクシスＬＮＧが柱。インドネシア大型案件準備。政府が黄金株保有 |
| 石油資源 | 179,000円 | -7.7% | -25.3% | 2.51% | 7.05倍 | 0.73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 | 325,500円 | +10.9% | -43.1% | 1.90% | 20.89倍 | 1.59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 | 188,800円 | +9.4% | -6.8% | 2.33% | 14.83倍 | 0.91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 | 64,000円 | -11.8% | -35.6% | 2.34% | 23.62倍 | 1.30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
