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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 2,038 | 2,048 | 2,021 | 2,048 | +25.5 | +1.3% | 5,813,400 |
| 2025/07/02 | 2,002 | 2,023.5 | 2,000.5 | 2,022.5 | +23.5 | +1.2% | 5,059,400 |
| 2025/07/01 | 2,008.5 | 2,017.5 | 1,990 | 1,999 | -26 | -1.3% | 4,259,500 |
| 2025/06/30 | 2,003 | 2,025 | 1,992.5 | 2,025 | +35 | +1.8% | 8,728,700 |
| 2025/06/27 | 1,989.5 | 1,994.5 | 1,968 | 1,990 | -28 | -1.4% | 10,186,600 |
| 2025/06/26 | 2,010 | 2,023 | 2,002 | 2,018 | ±0 | ±0% | 10,165,900 |
| 2025/06/25 | 2,005 | 2,023.5 | 2,001.5 | 2,018 | +15 | +0.7% | 8,654,100 |
| 2025/06/24 | 2,055 | 2,078 | 2,003 | 2,003 | -146 | -6.8% | 19,256,700 |
| 2025/06/23 | 2,172 | 2,182 | 2,139 | 2,149 | +27 | +1.3% | 15,351,800 |
| 2025/06/20 | 2,164 | 2,173.5 | 2,122 | 2,122 | -32.5 | -1.5% | 10,541,600 |
| 2025/06/19 | 2,155 | 2,168 | 2,126 | 2,154.5 | -5.5 | -0.3% | 6,632,300 |
| 2025/06/18 | 2,129 | 2,163 | 2,105.5 | 2,160 | +45.5 | +2.2% | 13,026,100 |
| 2025/06/17 | 2,096.5 | 2,133 | 2,087.5 | 2,114.5 | +0.5 | ±0% | 8,651,800 |
| 2025/06/16 | 2,172.5 | 2,181 | 2,104.5 | 2,114 | -8.5 | -0.4% | 13,968,200 |
| 2025/06/13 | 2,066 | 2,155 | 2,063.5 | 2,122.5 | +61.5 | +3% | 22,589,600 |
| 2025/06/12 | 2,047 | 2,077.5 | 2,031 | 2,061 | +28.5 | +1.4% | 7,964,600 |
| 2025/06/11 | 2,025 | 2,033 | 2,014.5 | 2,032.5 | +19 | +0.9% | 4,607,900 |
| 2025/06/10 | 1,999 | 2,015 | 1,994 | 2,013.5 | +23 | +1.2% | 5,965,800 |
| 2025/06/09 | 1,992.5 | 1,999 | 1,979.5 | 1,990.5 | +15.5 | +0.8% | 3,838,900 |
| 2025/06/06 | 1,968.5 | 1,976.5 | 1,965 | 1,975 | +13 | +0.7% | 3,632,600 |
| 2025/06/05 | 1,965 | 1,976.5 | 1,954 | 1,962 | -18 | -0.9% | 4,302,900 |
| 2025/06/04 | 1,985 | 2,003.5 | 1,975.5 | 1,980 | +3.5 | +0.2% | 6,188,300 |
| 2025/06/03 | 1,960 | 1,987 | 1,948 | 1,976.5 | +25.5 | +1.3% | 5,288,700 |
| 2025/06/02 | 1,953 | 1,961.5 | 1,938 | 1,951 | -0.5 | ±0% | 4,215,100 |
| 2025/05/30 | 1,944 | 1,964.5 | 1,941.5 | 1,951.5 | -2.5 | -0.1% | 6,496,900 |
| 2025/05/29 | 1,918 | 1,954 | 1,916.5 | 1,954 | +38.5 | +2% | 5,547,400 |
| 2025/05/28 | 1,930 | 1,931 | 1,915.5 | 1,915.5 | +1 | +0.1% | 3,955,300 |
| 2025/05/27 | 1,903.5 | 1,916.5 | 1,897 | 1,914.5 | +11.5 | +0.6% | 2,331,800 |
| 2025/05/26 | 1,900 | 1,904 | 1,889 | 1,903 | +17.5 | +0.9% | 2,745,700 |
| 2025/05/23 | 1,887.5 | 1,895 | 1,883 | 1,885.5 | -14.5 | -0.8% | 4,122,100 |
| 2025/05/22 | 1,901.5 | 1,909 | 1,892 | 1,900 | -27 | -1.4% | 4,758,700 |
| 2025/05/21 | 1,930 | 1,940 | 1,901 | 1,927 | +48.5 | +2.6% | 7,352,700 |
| 2025/05/20 | 1,895 | 1,902 | 1,871 | 1,878.5 | -7 | -0.4% | 3,905,400 |
| 2025/05/19 | 1,916.5 | 1,927 | 1,883 | 1,885.5 | -4 | -0.2% | 3,578,100 |
| 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 |
1～
50
件表示中 / 3734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 | 204,800円 | -19.6% | -26.3% | 4.39% | 8.18倍 | 0.51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 | 104,200円 | -14.6% | -43.9% | 3.84% | 8.89倍 | 0.51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 | 747,000円 | -10.6% | -19.6% | 2.45% | 16.33倍 | 0.83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 | 276,500円 | -0.6% | -12.5% | 1.74% | 11.90倍 | 0.77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 | 60,200円 | -15.2% | -57.5% | 2.49% | 18.00倍 | 1.28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
