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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,475 | 1,477 | 1,418 | 1,440 | -20 | -1.4% | 16,916,400 |
| 2022/03/30 | 1,485 | 1,501 | 1,448 | 1,460 | -50 | -3.3% | 21,396,200 |
| 2022/03/29 | 1,460 | 1,512 | 1,455 | 1,510 | +10 | +0.7% | 11,755,000 |
| 2022/03/28 | 1,522 | 1,540 | 1,491 | 1,500 | +12 | +0.8% | 16,716,100 |
| 2022/03/25 | 1,470 | 1,509 | 1,468 | 1,488 | -3 | -0.2% | 13,038,700 |
| 2022/03/24 | 1,500 | 1,529 | 1,468 | 1,491 | +29 | +2% | 16,838,100 |
| 2022/03/23 | 1,428 | 1,464 | 1,416 | 1,462 | +27 | +1.9% | 16,842,700 |
| 2022/03/22 | 1,395 | 1,456 | 1,393 | 1,435 | +114 | +8.6% | 26,264,900 |
| 2022/03/18 | 1,329 | 1,359 | 1,321 | 1,321 | +3 | +0.2% | 20,161,700 |
| 2022/03/17 | 1,270 | 1,318 | 1,268 | 1,318 | +28 | +2.2% | 14,387,900 |
| 2022/03/16 | 1,251 | 1,297 | 1,244 | 1,290 | -7 | -0.5% | 16,427,500 |
| 2022/03/15 | 1,332 | 1,342 | 1,268 | 1,297 | -95 | -6.8% | 23,768,300 |
| 2022/03/14 | 1,390 | 1,403 | 1,348 | 1,392 | +2 | +0.1% | 18,516,000 |
| 2022/03/11 | 1,366 | 1,396 | 1,361 | 1,390 | +48 | +3.6% | 19,834,800 |
| 2022/03/10 | 1,241 | 1,346 | 1,241 | 1,342 | +4 | +0.3% | 28,524,100 |
| 2022/03/09 | 1,360 | 1,382 | 1,331 | 1,338 | -3 | -0.2% | 21,006,400 |
| 2022/03/08 | 1,431 | 1,437 | 1,332 | 1,341 | -87 | -6.1% | 33,794,500 |
| 2022/03/07 | 1,439 | 1,440 | 1,395 | 1,428 | +91 | +6.8% | 32,930,600 |
| 2022/03/04 | 1,324 | 1,354 | 1,311 | 1,337 | -7 | -0.5% | 24,135,500 |
| 2022/03/03 | 1,330 | 1,375 | 1,329 | 1,344 | +28 | +2.1% | 35,553,900 |
| 2022/03/02 | 1,275 | 1,333 | 1,251 | 1,316 | +94 | +7.7% | 34,172,200 |
| 2022/03/01 | 1,220 | 1,237 | 1,200 | 1,222 | +37 | +3.1% | 22,540,600 |
| 2022/02/28 | 1,184 | 1,209 | 1,170 | 1,185 | +30 | +2.6% | 20,411,900 |
| 2022/02/25 | 1,164 | 1,175 | 1,133 | 1,155 | -74 | -6% | 21,476,200 |
| 2022/02/24 | 1,145 | 1,229 | 1,142 | 1,229 | +83 | +7.2% | 31,552,800 |
| 2022/02/22 | 1,145 | 1,154 | 1,126 | 1,146 | +19 | +1.7% | 11,075,800 |
| 2022/02/21 | 1,140 | 1,152 | 1,118 | 1,127 | -4 | -0.4% | 8,568,400 |
| 2022/02/18 | 1,163 | 1,164 | 1,126 | 1,131 | -39 | -3.3% | 13,907,500 |
| 2022/02/17 | 1,150 | 1,185 | 1,132 | 1,170 | +32 | +2.8% | 19,359,000 |
| 2022/02/16 | 1,132 | 1,138 | 1,108 | 1,138 | -40 | -3.4% | 21,301,900 |
| 2022/02/15 | 1,200 | 1,206 | 1,172 | 1,178 | -40 | -3.3% | 17,149,600 |
| 2022/02/14 | 1,184 | 1,220 | 1,183 | 1,218 | +75 | +6.6% | 25,403,800 |
| 2022/02/10 | 1,158 | 1,165 | 1,140 | 1,143 | -4 | -0.3% | 14,086,100 |
| 2022/02/09 | 1,141 | 1,154 | 1,121 | 1,147 | -29 | -2.5% | 17,968,800 |
| 2022/02/08 | 1,162 | 1,177 | 1,151 | 1,176 | +2 | +0.2% | 7,971,900 |
| 2022/02/07 | 1,176 | 1,182 | 1,168 | 1,174 | +12 | +1% | 11,755,800 |
| 2022/02/04 | 1,175 | 1,180 | 1,151 | 1,162 | +14 | +1.2% | 10,722,200 |
| 2022/02/03 | 1,133 | 1,149 | 1,130 | 1,148 | +10 | +0.9% | 7,280,700 |
| 2022/02/02 | 1,114 | 1,140 | 1,097 | 1,138 | +23 | +2.1% | 14,638,500 |
| 2022/02/01 | 1,150 | 1,152 | 1,111 | 1,115 | -40 | -3.5% | 11,927,700 |
| 2022/01/31 | 1,130 | 1,162 | 1,124 | 1,155 | +32 | +2.8% | 14,016,200 |
| 2022/01/28 | 1,117 | 1,124 | 1,100 | 1,123 | +30 | +2.7% | 10,993,600 |
| 2022/01/27 | 1,112 | 1,129 | 1,091 | 1,093 | +2 | +0.2% | 13,943,300 |
| 2022/01/26 | 1,129 | 1,137 | 1,091 | 1,091 | -6 | -0.5% | 11,076,600 |
| 2022/01/25 | 1,089 | 1,105 | 1,083 | 1,097 | -2 | -0.2% | 12,567,700 |
| 2022/01/24 | 1,066 | 1,101 | 1,063 | 1,099 | +48 | +4.6% | 16,043,100 |
| 2022/01/21 | 1,050 | 1,059 | 1,023 | 1,051 | -67 | -6% | 19,888,000 |
| 2022/01/20 | 1,110 | 1,121 | 1,094 | 1,118 | -11 | -1% | 11,822,100 |
| 2022/01/19 | 1,150 | 1,156 | 1,126 | 1,129 | -13 | -1.1% | 14,095,100 |
| 2022/01/18 | 1,147 | 1,159 | 1,132 | 1,142 | +19 | +1.7% | 14,551,000 |
651～
700
件表示中 / 3586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 | 200,500円 | +3.6% | +1.2% | 4.29% | 6.48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 | 109,000円 | +11.7% | -21.2% | 4.59% | 3.56倍 | 0.55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 | 299,700円 | -1.8% | -16.4% | 1.40% | 15.07倍 | 0.85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 | 427,000円 | +13.9% | -17.1% | 4.24% | 9.47倍 | 0.49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 | 82,400円 | -24.3% | -58.1% | 3.03% | 13.05倍 | 1.62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
