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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,177 | 1,187.5 | 1,165 | 1,181 | +2 | +0.2% | 4,772,500 |
| 2017/09/21 | 1,162 | 1,189 | 1,162 | 1,179 | +41.5 | +3.6% | 11,524,000 |
| 2017/09/20 | 1,122 | 1,148 | 1,121.5 | 1,137.5 | +26 | +2.3% | 8,815,900 |
| 2017/09/19 | 1,098.5 | 1,115 | 1,096 | 1,111.5 | +20 | +1.8% | 4,675,400 |
| 2017/09/15 | 1,080 | 1,098.5 | 1,079 | 1,091.5 | +13 | +1.2% | 6,370,500 |
| 2017/09/14 | 1,072 | 1,085 | 1,072 | 1,078.5 | +9 | +0.8% | 3,384,200 |
| 2017/09/13 | 1,071 | 1,077.5 | 1,066.5 | 1,069.5 | +5.5 | +0.5% | 2,959,800 |
| 2017/09/12 | 1,068 | 1,068.5 | 1,061 | 1,064 | +6 | +0.6% | 2,539,400 |
| 2017/09/11 | 1,064.5 | 1,064.5 | 1,055.5 | 1,058 | -5 | -0.5% | 2,581,200 |
| 2017/09/08 | 1,064 | 1,068.5 | 1,056.5 | 1,063 | -4 | -0.4% | 4,938,400 |
| 2017/09/07 | 1,067 | 1,072 | 1,062.5 | 1,067 | +10 | +0.9% | 4,067,400 |
| 2017/09/06 | 1,059 | 1,064 | 1,053.5 | 1,057 | +1.5 | +0.1% | 3,894,900 |
| 2017/09/05 | 1,054.5 | 1,060.5 | 1,052 | 1,055.5 | -1 | -0.1% | 3,618,200 |
| 2017/09/04 | 1,059.5 | 1,071 | 1,052.5 | 1,056.5 | -3 | -0.3% | 2,927,100 |
| 2017/09/01 | 1,058 | 1,062.5 | 1,051.5 | 1,059.5 | +8.5 | +0.8% | 3,166,000 |
| 2017/08/31 | 1,055 | 1,057.5 | 1,050 | 1,051 | +1 | +0.1% | 4,491,500 |
| 2017/08/30 | 1,048 | 1,052.5 | 1,040 | 1,050 | ±0 | ±0% | 3,642,300 |
| 2017/08/29 | 1,040 | 1,053.5 | 1,038 | 1,050 | -2.5 | -0.2% | 3,107,500 |
| 2017/08/28 | 1,055 | 1,055 | 1,045 | 1,052.5 | -7 | -0.7% | 4,170,100 |
| 2017/08/25 | 1,060 | 1,066.5 | 1,057 | 1,059.5 | +4 | +0.4% | 3,705,500 |
| 2017/08/24 | 1,055 | 1,064 | 1,055 | 1,055.5 | +5 | +0.5% | 5,366,700 |
| 2017/08/23 | 1,049 | 1,052.5 | 1,041.5 | 1,050.5 | +6 | +0.6% | 4,874,100 |
| 2017/08/22 | 1,033 | 1,045.5 | 1,030.5 | 1,044.5 | +3.5 | +0.3% | 3,364,000 |
| 2017/08/21 | 1,035 | 1,044.5 | 1,033 | 1,041 | +15 | +1.5% | 5,636,900 |
| 2017/08/18 | 1,025 | 1,029 | 1,023 | 1,026 | -7 | -0.7% | 4,741,500 |
| 2017/08/17 | 1,038.5 | 1,039 | 1,028 | 1,033 | -15 | -1.4% | 6,108,600 |
| 2017/08/16 | 1,050 | 1,056.5 | 1,048 | 1,048 | -8 | -0.8% | 3,274,100 |
| 2017/08/15 | 1,057.5 | 1,062 | 1,052 | 1,056 | -1.5 | -0.1% | 4,061,700 |
| 2017/08/14 | 1,058.5 | 1,066.5 | 1,057.5 | 1,057.5 | -7 | -0.7% | 3,918,100 |
| 2017/08/10 | 1,068 | 1,072.5 | 1,063 | 1,064.5 | +1 | +0.1% | 3,629,900 |
| 2017/08/09 | 1,071.5 | 1,072 | 1,053 | 1,063.5 | -12 | -1.1% | 5,234,500 |
| 2017/08/08 | 1,067.5 | 1,080 | 1,066 | 1,075.5 | +7 | +0.7% | 4,302,200 |
| 2017/08/07 | 1,088 | 1,090.5 | 1,063 | 1,068.5 | +0.5 | ±0% | 4,606,000 |
| 2017/08/04 | 1,069.5 | 1,073.5 | 1,059 | 1,068 | -9.5 | -0.9% | 3,241,500 |
| 2017/08/03 | 1,073.5 | 1,081 | 1,069 | 1,077.5 | +5.5 | +0.5% | 3,870,100 |
| 2017/08/02 | 1,070 | 1,077 | 1,067 | 1,072 | -5 | -0.5% | 3,460,900 |
| 2017/08/01 | 1,075.5 | 1,082.5 | 1,072 | 1,077 | +4 | +0.4% | 3,115,900 |
| 2017/07/31 | 1,073 | 1,079 | 1,067 | 1,073 | -7.5 | -0.7% | 3,815,700 |
| 2017/07/28 | 1,078.5 | 1,087.5 | 1,072 | 1,080.5 | +3 | +0.3% | 3,529,300 |
| 2017/07/27 | 1,078 | 1,085.5 | 1,073 | 1,077.5 | ±0 | ±0% | 3,114,400 |
| 2017/07/26 | 1,080 | 1,085 | 1,073.5 | 1,077.5 | +12.5 | +1.2% | 3,532,700 |
| 2017/07/25 | 1,062 | 1,071 | 1,060.5 | 1,065 | -2 | -0.2% | 2,178,000 |
| 2017/07/24 | 1,062.5 | 1,068.5 | 1,057 | 1,067 | -10.5 | -1% | 3,430,200 |
| 2017/07/21 | 1,078 | 1,080.5 | 1,068 | 1,077.5 | -16.5 | -1.5% | 3,564,700 |
| 2017/07/20 | 1,097 | 1,099 | 1,088 | 1,094 | +10.5 | +1% | 3,025,600 |
| 2017/07/19 | 1,082.5 | 1,097 | 1,080 | 1,083.5 | -3 | -0.3% | 3,250,200 |
| 2017/07/18 | 1,101 | 1,102 | 1,086 | 1,086.5 | +3.5 | +0.3% | 4,280,500 |
| 2017/07/14 | 1,080 | 1,085.5 | 1,076.5 | 1,083 | +3.5 | +0.3% | 2,957,400 |
| 2017/07/13 | 1,094.5 | 1,096 | 1,079 | 1,079.5 | +6 | +0.6% | 4,321,500 |
| 2017/07/12 | 1,072 | 1,082.5 | 1,069 | 1,073.5 | +1.5 | +0.1% | 3,012,600 |
1751～
1800
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
