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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,309 | 1,340 | 1,301 | 1,322 | -15 | -1.1% | 8,270,900 |
| 2023/01/04 | 1,340 | 1,352 | 1,333 | 1,337 | -59 | -4.2% | 9,761,100 |
| 2022/12/30 | 1,415 | 1,425 | 1,396 | 1,396 | -20 | -1.4% | 6,258,600 |
| 2022/12/29 | 1,411 | 1,419 | 1,406 | 1,416 | -55 | -3.7% | 8,552,000 |
| 2022/12/28 | 1,474 | 1,480 | 1,457 | 1,471 | -6 | -0.4% | 7,519,200 |
| 2022/12/27 | 1,469 | 1,482 | 1,461 | 1,477 | +16 | +1.1% | 5,135,100 |
| 2022/12/26 | 1,444 | 1,470 | 1,441 | 1,461 | +36 | +2.5% | 5,505,700 |
| 2022/12/23 | 1,426 | 1,430 | 1,413 | 1,425 | -14 | -1% | 5,839,100 |
| 2022/12/22 | 1,433 | 1,441 | 1,420 | 1,439 | +35 | +2.5% | 5,889,200 |
| 2022/12/21 | 1,419 | 1,428 | 1,404 | 1,404 | -4 | -0.3% | 7,720,700 |
| 2022/12/20 | 1,425 | 1,450 | 1,403 | 1,408 | -18 | -1.3% | 10,162,000 |
| 2022/12/19 | 1,450 | 1,452 | 1,424 | 1,426 | -42 | -2.9% | 8,053,800 |
| 2022/12/16 | 1,474 | 1,480 | 1,462 | 1,468 | -17 | -1.1% | 8,811,100 |
| 2022/12/15 | 1,460 | 1,485 | 1,460 | 1,485 | +26 | +1.8% | 5,441,100 |
| 2022/12/14 | 1,455 | 1,465 | 1,451 | 1,459 | +19 | +1.3% | 6,810,000 |
| 2022/12/13 | 1,446 | 1,453 | 1,438 | 1,440 | +11 | +0.8% | 6,975,300 |
| 2022/12/12 | 1,416 | 1,431 | 1,410 | 1,429 | +5 | +0.4% | 9,923,300 |
| 2022/12/09 | 1,427 | 1,439 | 1,421 | 1,424 | -21 | -1.5% | 11,722,400 |
| 2022/12/08 | 1,445 | 1,448 | 1,434 | 1,445 | -12 | -0.8% | 8,689,400 |
| 2022/12/07 | 1,460 | 1,472 | 1,452 | 1,457 | -28 | -1.9% | 10,741,100 |
| 2022/12/06 | 1,470 | 1,490 | 1,467 | 1,485 | -20 | -1.3% | 7,523,300 |
| 2022/12/05 | 1,504 | 1,514 | 1,499 | 1,505 | +8 | +0.5% | 5,707,400 |
| 2022/12/02 | 1,518 | 1,518 | 1,491 | 1,497 | -36 | -2.3% | 12,081,500 |
| 2022/12/01 | 1,537 | 1,545 | 1,531 | 1,533 | ±0 | ±0% | 5,533,300 |
| 2022/11/30 | 1,541 | 1,548 | 1,533 | 1,533 | -21 | -1.4% | 9,870,100 |
| 2022/11/29 | 1,528 | 1,554 | 1,519 | 1,554 | +26 | +1.7% | 7,763,600 |
| 2022/11/28 | 1,558 | 1,563 | 1,516 | 1,528 | -36 | -2.3% | 11,443,100 |
| 2022/11/25 | 1,551 | 1,564 | 1,538 | 1,564 | +28 | +1.8% | 6,250,200 |
| 2022/11/24 | 1,508 | 1,542 | 1,506 | 1,536 | +10 | +0.7% | 7,466,000 |
| 2022/11/22 | 1,508 | 1,533 | 1,508 | 1,526 | +20 | +1.3% | 6,309,400 |
| 2022/11/21 | 1,522 | 1,525 | 1,496 | 1,506 | -23 | -1.5% | 9,428,400 |
| 2022/11/18 | 1,535 | 1,545 | 1,526 | 1,529 | -5 | -0.3% | 6,823,100 |
| 2022/11/17 | 1,547 | 1,567 | 1,534 | 1,534 | -23 | -1.5% | 7,790,800 |
| 2022/11/16 | 1,557 | 1,571 | 1,549 | 1,557 | +30 | +2% | 7,407,500 |
| 2022/11/15 | 1,529 | 1,543 | 1,524 | 1,527 | -18 | -1.2% | 8,328,200 |
| 2022/11/14 | 1,581 | 1,582 | 1,545 | 1,545 | -24 | -1.5% | 8,157,300 |
| 2022/11/11 | 1,576 | 1,584 | 1,547 | 1,569 | +8 | +0.5% | 9,854,100 |
| 2022/11/10 | 1,556 | 1,568 | 1,542 | 1,561 | -35 | -2.2% | 10,985,600 |
| 2022/11/09 | 1,598 | 1,615 | 1,570 | 1,596 | -49 | -3% | 13,338,500 |
| 2022/11/08 | 1,623 | 1,647 | 1,612 | 1,645 | +34 | +2.1% | 11,464,700 |
| 2022/11/07 | 1,616 | 1,621 | 1,598 | 1,611 | +22 | +1.4% | 11,138,600 |
| 2022/11/04 | 1,600 | 1,604 | 1,568 | 1,589 | -1 | -0.1% | 8,912,600 |
| 2022/11/02 | 1,556 | 1,600 | 1,555 | 1,590 | +45 | +2.9% | 10,395,300 |
| 2022/11/01 | 1,526 | 1,545 | 1,523 | 1,545 | +27 | +1.8% | 6,923,100 |
| 2022/10/31 | 1,497 | 1,523 | 1,492 | 1,518 | +22 | +1.5% | 6,101,100 |
| 2022/10/28 | 1,508 | 1,512 | 1,495 | 1,496 | -17 | -1.1% | 12,826,200 |
| 2022/10/27 | 1,507 | 1,524 | 1,503 | 1,513 | +23 | +1.5% | 8,142,800 |
| 2022/10/26 | 1,499 | 1,501 | 1,486 | 1,490 | -14 | -0.9% | 7,557,600 |
| 2022/10/25 | 1,483 | 1,513 | 1,475 | 1,504 | +20 | +1.3% | 6,348,000 |
| 2022/10/24 | 1,493 | 1,496 | 1,483 | 1,484 | +1 | +0.1% | 5,691,700 |
551～
600
件表示中 / 3673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 | 187,700円 | -6.5% | -10.9% | 4.79% | 6.81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 | 104,000円 | +17.7% | -2.9% | 4.81% | 3.06倍 | 0.52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 | 602,000円 | +16.3% | -4.6% | 3.59% | 11.14倍 | 0.65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 | 265,400円 | -0.6% | -12.5% | 1.81% | 11.41倍 | 0.73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 | 62,000円 | -24.3% | -58.1% | 4.03% | 11.23倍 | 1.41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
