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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,205 | 1,211.5 | 1,177.5 | 1,193 | +108 | +10% | 20,262,600 |
| 2016/11/30 | 1,097 | 1,109 | 1,083.5 | 1,085 | -12 | -1.1% | 8,295,900 |
| 2016/11/29 | 1,079.5 | 1,099 | 1,075 | 1,097 | +9 | +0.8% | 4,861,200 |
| 2016/11/28 | 1,073 | 1,088.5 | 1,065.5 | 1,088 | -11 | -1% | 5,997,300 |
| 2016/11/25 | 1,095.5 | 1,106.5 | 1,089.5 | 1,099 | +5 | +0.5% | 4,273,100 |
| 2016/11/24 | 1,128 | 1,133.5 | 1,087.5 | 1,094 | -4 | -0.4% | 6,459,200 |
| 2016/11/22 | 1,106 | 1,115 | 1,090 | 1,098 | +18.5 | +1.7% | 8,596,900 |
| 2016/11/21 | 1,068.5 | 1,082.5 | 1,062.5 | 1,079.5 | +33 | +3.2% | 7,184,900 |
| 2016/11/18 | 1,060 | 1,060.5 | 1,040.5 | 1,046.5 | -12 | -1.1% | 5,850,800 |
| 2016/11/17 | 1,037.5 | 1,061.5 | 1,032.5 | 1,058.5 | +13.5 | +1.3% | 7,235,400 |
| 2016/11/16 | 1,050 | 1,062.5 | 1,043 | 1,045 | +30 | +3% | 9,680,700 |
| 2016/11/15 | 1,020.5 | 1,039.5 | 1,005 | 1,015 | +10 | +1% | 8,170,500 |
| 2016/11/14 | 991.2 | 1,017 | 982 | 1,005 | +34.7 | +3.6% | 7,277,400 |
| 2016/11/11 | 980 | 985.4 | 962.1 | 970.3 | -4.8 | -0.5% | 8,587,000 |
| 2016/11/10 | 956 | 982.2 | 945.2 | 975.1 | +75.7 | +8.4% | 8,862,400 |
| 2016/11/09 | 954.1 | 966.1 | 882.3 | 899.4 | -38.9 | -4.1% | 8,865,000 |
| 2016/11/08 | 917.3 | 942.2 | 917.2 | 938.3 | -9 | -1% | 5,438,500 |
| 2016/11/07 | 944.5 | 950.8 | 934.1 | 947.3 | +8.4 | +0.9% | 5,163,300 |
| 2016/11/04 | 933 | 944.4 | 932 | 938.9 | -16.6 | -1.7% | 5,896,300 |
| 2016/11/02 | 950 | 958.9 | 947 | 955.5 | -15.8 | -1.6% | 5,713,700 |
| 2016/11/01 | 974.2 | 979.1 | 965.6 | 971.3 | -14.3 | -1.5% | 5,488,700 |
| 2016/10/31 | 980 | 986.3 | 962.6 | 985.6 | -16.4 | -1.6% | 5,540,400 |
| 2016/10/28 | 993.8 | 1,005.5 | 988 | 1,002 | +8.3 | +0.8% | 6,188,400 |
| 2016/10/27 | 979.7 | 995.4 | 973 | 993.7 | +7.3 | +0.7% | 5,006,500 |
| 2016/10/26 | 977.8 | 989.4 | 973.4 | 986.4 | -11.8 | -1.2% | 6,485,900 |
| 2016/10/25 | 998 | 1,007.5 | 993.4 | 998.2 | -10.8 | -1.1% | 5,820,500 |
| 2016/10/24 | 1,023.5 | 1,026.5 | 1,000.5 | 1,009 | -15 | -1.5% | 4,572,200 |
| 2016/10/21 | 1,015 | 1,033 | 1,010.5 | 1,024 | +14.5 | +1.4% | 7,196,800 |
| 2016/10/20 | 1,019.5 | 1,029 | 1,006 | 1,009.5 | -0.5 | ±0% | 8,254,400 |
| 2016/10/19 | 1,021 | 1,025 | 1,005 | 1,010 | -26.5 | -2.6% | 7,915,400 |
| 2016/10/18 | 1,015 | 1,037 | 1,006 | 1,036.5 | -8.5 | -0.8% | 6,789,100 |
| 2016/10/17 | 1,020.5 | 1,052.5 | 1,016.5 | 1,045 | +24 | +2.4% | 12,346,600 |
| 2016/10/14 | 996.8 | 1,025 | 992 | 1,021 | +37.3 | +3.8% | 8,224,900 |
| 2016/10/13 | 977.2 | 993.6 | 975 | 983.7 | -8.5 | -0.9% | 7,119,300 |
| 2016/10/12 | 966.7 | 996.7 | 966.7 | 992.2 | -4.5 | -0.5% | 7,126,100 |
| 2016/10/11 | 988.9 | 1,018 | 985.2 | 996.7 | +30.9 | +3.2% | 11,510,600 |
| 2016/10/07 | 975 | 982.4 | 962 | 965.8 | +15.8 | +1.7% | 8,245,100 |
| 2016/10/06 | 933.6 | 956.2 | 933.6 | 950 | +31.4 | +3.4% | 9,808,200 |
| 2016/10/05 | 911.2 | 928.2 | 909.1 | 918.6 | +5.6 | +0.6% | 5,556,100 |
| 2016/10/04 | 888.1 | 914.3 | 888.1 | 913 | +13.8 | +1.5% | 4,852,800 |
| 2016/10/03 | 908.2 | 912 | 897.1 | 899.2 | -10 | -1.1% | 5,594,400 |
| 2016/09/30 | 885.8 | 911.6 | 884.2 | 909.2 | +3.1 | +0.3% | 8,466,000 |
| 2016/09/29 | 917.3 | 925.7 | 906.1 | 906.1 | +48.8 | +5.7% | 11,960,900 |
| 2016/09/28 | 850 | 859.2 | 846.7 | 857.3 | -12.9 | -1.5% | 5,364,200 |
| 2016/09/27 | 849 | 870.2 | 841.5 | 870.2 | +28.4 | +3.4% | 5,936,700 |
| 2016/09/26 | 855.2 | 860.6 | 840 | 841.8 | -20 | -2.3% | 5,602,500 |
| 2016/09/23 | 852 | 866.9 | 849.2 | 861.8 | +12.3 | +1.4% | 8,763,500 |
| 2016/09/21 | 827 | 851.9 | 814.1 | 849.5 | +22.8 | +2.8% | 6,937,900 |
| 2016/09/20 | 820 | 832.1 | 816.6 | 826.7 | -12 | -1.4% | 6,109,600 |
| 2016/09/16 | 826.1 | 839 | 821.9 | 838.7 | +8.3 | +1% | 4,686,900 |
1951～
2000
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
