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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,910 | 1,962 | 1,905 | 1,951.5 | -43 | -2.2% | 9,320,400 |
| 2024/09/06 | 2,015 | 2,026 | 1,978.5 | 1,994.5 | -35.5 | -1.7% | 8,616,200 |
| 2024/09/05 | 1,997 | 2,060 | 1,980.5 | 2,030 | -2 | -0.1% | 8,008,700 |
| 2024/09/04 | 2,048.5 | 2,072 | 2,025.5 | 2,032 | -145 | -6.7% | 11,144,700 |
| 2024/09/03 | 2,183 | 2,198 | 2,170.5 | 2,177 | -6.5 | -0.3% | 5,566,100 |
| 2024/09/02 | 2,159 | 2,194 | 2,151.5 | 2,183.5 | +14 | +0.6% | 5,611,900 |
| 2024/08/30 | 2,184 | 2,184.5 | 2,168 | 2,169.5 | +4.5 | +0.2% | 5,374,200 |
| 2024/08/29 | 2,163 | 2,172.5 | 2,153 | 2,165 | +2 | +0.1% | 3,548,600 |
| 2024/08/28 | 2,145 | 2,165 | 2,133.5 | 2,163 | -29 | -1.3% | 5,000,900 |
| 2024/08/27 | 2,180 | 2,196 | 2,174.5 | 2,192 | +47.5 | +2.2% | 5,665,700 |
| 2024/08/26 | 2,148 | 2,156 | 2,137 | 2,144.5 | +8 | +0.4% | 3,557,700 |
| 2024/08/23 | 2,133 | 2,154.5 | 2,123 | 2,136.5 | +5.5 | +0.3% | 4,636,000 |
| 2024/08/22 | 2,121 | 2,138 | 2,118.5 | 2,131 | -5.5 | -0.3% | 4,277,800 |
| 2024/08/21 | 2,090 | 2,137.5 | 2,087 | 2,136.5 | -23.5 | -1.1% | 6,222,500 |
| 2024/08/20 | 2,179 | 2,195.5 | 2,156 | 2,160 | -1 | ±0% | 4,649,400 |
| 2024/08/19 | 2,191.5 | 2,214.5 | 2,161 | 2,161 | -80.5 | -3.6% | 6,195,500 |
| 2024/08/16 | 2,200 | 2,246 | 2,196 | 2,241.5 | +92.5 | +4.3% | 5,199,700 |
| 2024/08/15 | 2,139.5 | 2,171 | 2,134 | 2,149 | +12.5 | +0.6% | 4,913,600 |
| 2024/08/14 | 2,099.5 | 2,152.5 | 2,071.5 | 2,136.5 | +26.5 | +1.3% | 6,734,800 |
| 2024/08/13 | 2,151 | 2,167 | 2,100 | 2,110 | +62 | +3% | 9,281,900 |
| 2024/08/09 | 2,088 | 2,136.5 | 2,017 | 2,048 | +28 | +1.4% | 12,720,500 |
| 2024/08/08 | 1,978 | 2,054 | 1,970 | 2,020 | +41.5 | +2.1% | 7,679,500 |
| 2024/08/07 | 1,910 | 2,059 | 1,882.5 | 1,978.5 | -21.5 | -1.1% | 10,525,900 |
| 2024/08/06 | 1,970 | 2,024.5 | 1,891 | 2,000 | +219.5 | +12.3% | 10,749,100 |
| 2024/08/05 | 1,875 | 1,914 | 1,700 | 1,780.5 | -324.5 | -15.4% | 13,963,900 |
| 2024/08/02 | 2,150 | 2,184.5 | 2,088.5 | 2,105 | -155.5 | -6.9% | 8,445,200 |
| 2024/08/01 | 2,322 | 2,326.5 | 2,245 | 2,260.5 | -65.5 | -2.8% | 5,511,700 |
| 2024/07/31 | 2,255 | 2,339 | 2,226 | 2,326 | +61.5 | +2.7% | 6,821,100 |
| 2024/07/30 | 2,268 | 2,282.5 | 2,253.5 | 2,264.5 | -46.5 | -2% | 12,994,600 |
| 2024/07/29 | 2,296.5 | 2,335.5 | 2,283 | 2,311 | +49 | +2.2% | 5,029,200 |
| 2024/07/26 | 2,252 | 2,295.5 | 2,238 | 2,262 | +10 | +0.4% | 5,229,200 |
| 2024/07/25 | 2,281 | 2,293 | 2,248 | 2,252 | -61.5 | -2.7% | 5,906,600 |
| 2024/07/24 | 2,336.5 | 2,361.5 | 2,303 | 2,313.5 | -54.5 | -2.3% | 5,020,900 |
| 2024/07/23 | 2,359.5 | 2,394 | 2,342.5 | 2,368 | -4 | -0.2% | 4,786,700 |
| 2024/07/22 | 2,404 | 2,413 | 2,363 | 2,372 | -48 | -2% | 5,409,400 |
| 2024/07/19 | 2,450.5 | 2,470 | 2,420 | 2,420 | -49 | -2% | 5,706,200 |
| 2024/07/18 | 2,462 | 2,492 | 2,456.5 | 2,469 | +9.5 | +0.4% | 5,043,400 |
| 2024/07/17 | 2,464 | 2,482 | 2,451.5 | 2,459.5 | -4 | -0.2% | 4,639,000 |
| 2024/07/16 | 2,465 | 2,498.5 | 2,463.5 | 2,463.5 | +20 | +0.8% | 5,002,600 |
| 2024/07/12 | 2,443.5 | 2,480.5 | 2,434 | 2,443.5 | -34.5 | -1.4% | 5,097,900 |
| 2024/07/11 | 2,433 | 2,485.5 | 2,432.5 | 2,478 | +63 | +2.6% | 5,583,100 |
| 2024/07/10 | 2,412.5 | 2,436.5 | 2,402.5 | 2,415 | +2.5 | +0.1% | 3,997,200 |
| 2024/07/09 | 2,430 | 2,435 | 2,392 | 2,412.5 | -28 | -1.1% | 5,577,600 |
| 2024/07/08 | 2,453 | 2,473 | 2,436 | 2,440.5 | -20 | -0.8% | 4,806,800 |
| 2024/07/05 | 2,475 | 2,507.5 | 2,456.5 | 2,460.5 | -14.5 | -0.6% | 5,192,800 |
| 2024/07/04 | 2,480 | 2,486 | 2,461.5 | 2,475 | +8.5 | +0.3% | 4,742,000 |
| 2024/07/03 | 2,451 | 2,470.5 | 2,432 | 2,466.5 | -22.5 | -0.9% | 6,063,400 |
| 2024/07/02 | 2,432 | 2,489 | 2,420 | 2,489 | +81 | +3.4% | 8,120,700 |
| 2024/07/01 | 2,374.5 | 2,415 | 2,368 | 2,408 | +41 | +1.7% | 6,705,600 |
| 2024/06/28 | 2,370 | 2,372 | 2,347 | 2,367 | +38.5 | +1.7% | 5,256,400 |
51～
100
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
