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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,720 | 1,732 | 1,677 | 1,725 | -16 | -0.9% | 18,131,800 |
| 2022/06/13 | 1,767 | 1,795 | 1,739 | 1,741 | -43 | -2.4% | 15,630,800 |
| 2022/06/10 | 1,791 | 1,804 | 1,770 | 1,784 | -23 | -1.3% | 14,365,000 |
| 2022/06/09 | 1,810 | 1,831 | 1,777 | 1,807 | +57 | +3.3% | 21,529,300 |
| 2022/06/08 | 1,689 | 1,754 | 1,680 | 1,750 | +79 | +4.7% | 19,676,700 |
| 2022/06/07 | 1,629 | 1,682 | 1,623 | 1,671 | +50 | +3.1% | 13,838,500 |
| 2022/06/06 | 1,635 | 1,653 | 1,616 | 1,621 | +15 | +0.9% | 14,947,600 |
| 2022/06/03 | 1,604 | 1,613 | 1,583 | 1,606 | +39 | +2.5% | 14,063,900 |
| 2022/06/02 | 1,597 | 1,599 | 1,552 | 1,567 | -34 | -2.1% | 14,206,500 |
| 2022/06/01 | 1,643 | 1,649 | 1,597 | 1,601 | -78 | -4.6% | 22,004,100 |
| 2022/05/31 | 1,611 | 1,691 | 1,606 | 1,679 | +98 | +6.2% | 33,553,100 |
| 2022/05/30 | 1,594 | 1,603 | 1,570 | 1,581 | +14 | +0.9% | 11,247,600 |
| 2022/05/27 | 1,549 | 1,574 | 1,535 | 1,567 | +46 | +3% | 12,299,900 |
| 2022/05/26 | 1,533 | 1,537 | 1,514 | 1,521 | +2 | +0.1% | 6,757,200 |
| 2022/05/25 | 1,520 | 1,525 | 1,505 | 1,519 | +7 | +0.5% | 7,175,300 |
| 2022/05/24 | 1,521 | 1,534 | 1,503 | 1,512 | +2 | +0.1% | 9,381,400 |
| 2022/05/23 | 1,512 | 1,515 | 1,493 | 1,510 | -16 | -1% | 8,926,900 |
| 2022/05/20 | 1,538 | 1,538 | 1,514 | 1,526 | -9 | -0.6% | 9,119,300 |
| 2022/05/19 | 1,476 | 1,545 | 1,476 | 1,535 | -10 | -0.6% | 11,012,500 |
| 2022/05/18 | 1,565 | 1,571 | 1,527 | 1,545 | -10 | -0.6% | 12,352,000 |
| 2022/05/17 | 1,516 | 1,567 | 1,497 | 1,555 | +83 | +5.6% | 15,277,000 |
| 2022/05/16 | 1,490 | 1,507 | 1,467 | 1,472 | +6 | +0.4% | 11,879,900 |
| 2022/05/13 | 1,485 | 1,485 | 1,445 | 1,466 | -8 | -0.5% | 14,008,100 |
| 2022/05/12 | 1,510 | 1,517 | 1,472 | 1,474 | -4 | -0.3% | 15,502,500 |
| 2022/05/11 | 1,435 | 1,490 | 1,432 | 1,478 | +7 | +0.5% | 12,746,000 |
| 2022/05/10 | 1,522 | 1,537 | 1,445 | 1,471 | -127 | -7.9% | 21,691,500 |
| 2022/05/09 | 1,611 | 1,628 | 1,585 | 1,598 | ±0 | ±0% | 14,038,100 |
| 2022/05/06 | 1,599 | 1,624 | 1,568 | 1,598 | +74 | +4.9% | 17,344,900 |
| 2022/05/02 | 1,530 | 1,543 | 1,505 | 1,524 | -8 | -0.5% | 9,808,000 |
| 2022/04/28 | 1,482 | 1,532 | 1,475 | 1,532 | +59 | +4% | 12,521,400 |
| 2022/04/27 | 1,480 | 1,496 | 1,446 | 1,473 | +8 | +0.5% | 17,639,800 |
| 2022/04/26 | 1,495 | 1,505 | 1,430 | 1,465 | -54 | -3.6% | 22,446,500 |
| 2022/04/25 | 1,521 | 1,569 | 1,513 | 1,519 | -66 | -4.2% | 15,171,900 |
| 2022/04/22 | 1,628 | 1,630 | 1,576 | 1,585 | -59 | -3.6% | 13,548,200 |
| 2022/04/21 | 1,641 | 1,650 | 1,602 | 1,644 | -7 | -0.4% | 12,637,700 |
| 2022/04/20 | 1,630 | 1,665 | 1,622 | 1,651 | -17 | -1% | 14,166,300 |
| 2022/04/19 | 1,623 | 1,677 | 1,616 | 1,668 | +61 | +3.8% | 17,723,100 |
| 2022/04/18 | 1,631 | 1,638 | 1,591 | 1,607 | +29 | +1.8% | 11,888,300 |
| 2022/04/15 | 1,591 | 1,605 | 1,571 | 1,578 | +3 | +0.2% | 10,701,800 |
| 2022/04/14 | 1,535 | 1,579 | 1,525 | 1,575 | +58 | +3.8% | 14,490,500 |
| 2022/04/13 | 1,490 | 1,522 | 1,486 | 1,517 | +70 | +4.8% | 17,411,200 |
| 2022/04/12 | 1,447 | 1,485 | 1,430 | 1,447 | -24 | -1.6% | 10,208,200 |
| 2022/04/11 | 1,470 | 1,497 | 1,467 | 1,471 | +25 | +1.7% | 10,272,500 |
| 2022/04/08 | 1,439 | 1,449 | 1,427 | 1,446 | +11 | +0.8% | 7,700,300 |
| 2022/04/07 | 1,445 | 1,459 | 1,408 | 1,435 | -36 | -2.4% | 12,769,000 |
| 2022/04/06 | 1,470 | 1,495 | 1,465 | 1,471 | -17 | -1.1% | 12,891,200 |
| 2022/04/05 | 1,488 | 1,498 | 1,471 | 1,488 | +29 | +2% | 13,288,400 |
| 2022/04/04 | 1,428 | 1,462 | 1,421 | 1,459 | +40 | +2.8% | 9,173,400 |
| 2022/04/01 | 1,425 | 1,430 | 1,405 | 1,419 | -21 | -1.5% | 10,442,100 |
| 2022/03/31 | 1,475 | 1,477 | 1,418 | 1,440 | -20 | -1.4% | 16,916,400 |
751～
800
件表示中 / 3735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 | 205,300円 | -19.6% | -26.3% | 4.38% | 8.20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 | 104,400円 | -14.6% | -43.9% | 3.83% | 8.91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 | 739,000円 | -10.6% | -19.6% | 2.48% | 16.15倍 | 0.82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 | 276,000円 | -0.6% | -12.5% | 1.74% | 11.88倍 | 0.76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 | 60,000円 | -15.2% | -57.5% | 2.50% | 17.94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
