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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,405.5 | 1,419 | 1,380.5 | 1,388 | -21.5 | -1.5% | 4,393,500 |
| 2018/05/07 | 1,419.5 | 1,426 | 1,406 | 1,409.5 | +12 | +0.9% | 3,811,400 |
| 2018/05/02 | 1,411.5 | 1,411.5 | 1,384.5 | 1,397.5 | -35 | -2.4% | 5,139,700 |
| 2018/05/01 | 1,400 | 1,443 | 1,398.5 | 1,432.5 | +30 | +2.1% | 4,731,500 |
| 2018/04/27 | 1,410 | 1,423 | 1,399 | 1,402.5 | +8 | +0.6% | 3,740,300 |
| 2018/04/26 | 1,409.5 | 1,411.5 | 1,390 | 1,394.5 | +3.5 | +0.3% | 5,059,000 |
| 2018/04/25 | 1,399.5 | 1,405.5 | 1,389 | 1,391 | -25 | -1.8% | 4,223,100 |
| 2018/04/24 | 1,415 | 1,422.5 | 1,404.5 | 1,416 | +10 | +0.7% | 3,513,600 |
| 2018/04/23 | 1,415 | 1,430 | 1,403 | 1,406 | -13 | -0.9% | 3,001,000 |
| 2018/04/20 | 1,400 | 1,420.5 | 1,396 | 1,419 | +9 | +0.6% | 4,194,200 |
| 2018/04/19 | 1,414.5 | 1,426.5 | 1,396.5 | 1,410 | +15 | +1.1% | 6,013,000 |
| 2018/04/18 | 1,398 | 1,407 | 1,393 | 1,395 | -10 | -0.7% | 5,307,000 |
| 2018/04/17 | 1,389.5 | 1,410 | 1,383 | 1,405 | +10.5 | +0.8% | 4,370,600 |
| 2018/04/16 | 1,398.5 | 1,408 | 1,381.5 | 1,394.5 | ±0 | ±0% | 3,460,200 |
| 2018/04/13 | 1,377 | 1,400.5 | 1,373.5 | 1,394.5 | +19.5 | +1.4% | 3,532,800 |
| 2018/04/12 | 1,400.5 | 1,413.5 | 1,372 | 1,375 | +2 | +0.1% | 6,247,200 |
| 2018/04/11 | 1,359 | 1,383 | 1,355 | 1,373 | +39 | +2.9% | 5,764,900 |
| 2018/04/10 | 1,319 | 1,340 | 1,316.5 | 1,334 | +13 | +1% | 3,870,600 |
| 2018/04/09 | 1,322 | 1,328 | 1,304.5 | 1,321 | -5.5 | -0.4% | 3,635,000 |
| 2018/04/06 | 1,309.5 | 1,342 | 1,304.5 | 1,326.5 | +26.5 | +2% | 5,871,100 |
| 2018/04/05 | 1,298 | 1,308.5 | 1,291.5 | 1,300 | +8 | +0.6% | 5,179,600 |
| 2018/04/04 | 1,309.5 | 1,310 | 1,287.5 | 1,292 | -8 | -0.6% | 5,324,600 |
| 2018/04/03 | 1,290.5 | 1,304.5 | 1,285.5 | 1,300 | -6 | -0.5% | 2,958,900 |
| 2018/04/02 | 1,316.5 | 1,320.5 | 1,306 | 1,306 | -10 | -0.8% | 1,768,300 |
| 2018/03/30 | 1,325 | 1,327.5 | 1,306 | 1,316 | +19.5 | +1.5% | 2,982,600 |
| 2018/03/29 | 1,310.5 | 1,324.5 | 1,281 | 1,296.5 | -13 | -1% | 5,246,700 |
| 2018/03/28 | 1,304.5 | 1,311.5 | 1,279 | 1,309.5 | -28 | -2.1% | 6,486,400 |
| 2018/03/27 | 1,297 | 1,337.5 | 1,270 | 1,337.5 | +37.5 | +2.9% | 7,340,900 |
| 2018/03/26 | 1,268 | 1,300 | 1,267.5 | 1,300 | +29 | +2.3% | 5,285,200 |
| 2018/03/23 | 1,280 | 1,298 | 1,267 | 1,271 | -59.5 | -4.5% | 6,435,000 |
| 2018/03/22 | 1,298.5 | 1,334.5 | 1,297 | 1,330.5 | +62 | +4.9% | 9,101,500 |
| 2018/03/20 | 1,263.5 | 1,272 | 1,248.5 | 1,268.5 | -7.5 | -0.6% | 6,678,500 |
| 2018/03/19 | 1,278.5 | 1,291.5 | 1,273.5 | 1,276 | +8.5 | +0.7% | 3,450,200 |
| 2018/03/16 | 1,262.5 | 1,273.5 | 1,260 | 1,267.5 | -7 | -0.5% | 4,579,000 |
| 2018/03/15 | 1,262 | 1,281 | 1,254.5 | 1,274.5 | +7 | +0.6% | 4,765,900 |
| 2018/03/14 | 1,260.5 | 1,272 | 1,252 | 1,267.5 | -13.5 | -1.1% | 4,014,000 |
| 2018/03/13 | 1,285 | 1,286.5 | 1,267.5 | 1,281 | -22 | -1.7% | 5,537,000 |
| 2018/03/12 | 1,295.5 | 1,312 | 1,287.5 | 1,303 | +31 | +2.4% | 4,142,500 |
| 2018/03/09 | 1,282.5 | 1,304.5 | 1,262 | 1,272 | -6.5 | -0.5% | 6,780,100 |
| 2018/03/08 | 1,276 | 1,287 | 1,270 | 1,278.5 | +5.5 | +0.4% | 3,669,700 |
| 2018/03/07 | 1,270 | 1,288.5 | 1,265.5 | 1,273 | -7 | -0.5% | 4,678,800 |
| 2018/03/06 | 1,277 | 1,301.5 | 1,277 | 1,280 | +24 | +1.9% | 5,386,300 |
| 2018/03/05 | 1,240.5 | 1,265 | 1,235 | 1,256 | +4.5 | +0.4% | 5,945,400 |
| 2018/03/02 | 1,251 | 1,259.5 | 1,237.5 | 1,251.5 | -21.5 | -1.7% | 5,133,700 |
| 2018/03/01 | 1,281.5 | 1,285 | 1,264.5 | 1,273 | -38.5 | -2.9% | 7,603,000 |
| 2018/02/28 | 1,364.5 | 1,366.5 | 1,310.5 | 1,311.5 | -67 | -4.9% | 7,936,000 |
| 2018/02/27 | 1,363 | 1,384.5 | 1,361.5 | 1,378.5 | +41 | +3.1% | 6,066,700 |
| 2018/02/26 | 1,350 | 1,354.5 | 1,331 | 1,337.5 | +13.5 | +1% | 5,496,700 |
| 2018/02/23 | 1,308 | 1,332 | 1,305 | 1,324 | +27.5 | +2.1% | 5,044,800 |
| 2018/02/22 | 1,282.5 | 1,298.5 | 1,278 | 1,296.5 | -22.5 | -1.7% | 4,917,000 |
1601～
1650
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
