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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 825 | 832.4 | 819.3 | 830.4 | +0.3 | ±0% | 5,375,800 |
| 2016/09/14 | 825.2 | 833.8 | 821.5 | 830.1 | -16.9 | -2% | 5,238,700 |
| 2016/09/13 | 860.1 | 860.9 | 843.1 | 847 | +7.1 | +0.8% | 3,790,100 |
| 2016/09/12 | 857.1 | 863.8 | 836.4 | 839.9 | -30.6 | -3.5% | 5,574,500 |
| 2016/09/09 | 868.4 | 881.6 | 867 | 870.5 | +20.4 | +2.4% | 7,307,100 |
| 2016/09/08 | 852.9 | 860 | 850 | 850.1 | -0.8 | -0.1% | 6,593,200 |
| 2016/09/07 | 855.1 | 857.3 | 843.3 | 850.9 | -7.9 | -0.9% | 6,700,500 |
| 2016/09/06 | 881.7 | 885.7 | 856.2 | 858.8 | -23.9 | -2.7% | 6,680,100 |
| 2016/09/05 | 884.4 | 899 | 877.3 | 882.7 | +13.3 | +1.5% | 6,323,700 |
| 2016/09/02 | 855 | 871.2 | 845.6 | 869.4 | -5.6 | -0.6% | 5,350,300 |
| 2016/09/01 | 880 | 881.3 | 868.8 | 875 | -23.4 | -2.6% | 5,995,100 |
| 2016/08/31 | 881.8 | 901.7 | 878.5 | 898.4 | +22 | +2.5% | 4,861,600 |
| 2016/08/30 | 868.5 | 878.4 | 866.5 | 876.4 | +3.8 | +0.4% | 3,161,600 |
| 2016/08/29 | 886.7 | 890 | 870.1 | 872.6 | +15.7 | +1.8% | 4,358,700 |
| 2016/08/26 | 871.2 | 872.1 | 856.1 | 856.9 | -14.3 | -1.6% | 4,191,400 |
| 2016/08/25 | 878 | 881 | 867.1 | 871.2 | -13.9 | -1.6% | 5,636,400 |
| 2016/08/24 | 894.5 | 902.7 | 882 | 885.1 | -1.5 | -0.2% | 3,042,600 |
| 2016/08/23 | 890 | 895.1 | 881.4 | 886.6 | -20.2 | -2.2% | 7,105,100 |
| 2016/08/22 | 922.1 | 925.5 | 897.9 | 906.8 | -24.7 | -2.7% | 8,582,700 |
| 2016/08/19 | 914.7 | 939.2 | 910 | 931.5 | +43.9 | +4.9% | 9,363,200 |
| 2016/08/18 | 900.1 | 913 | 886 | 887.6 | -4 | -0.4% | 10,211,600 |
| 2016/08/17 | 852.5 | 894.7 | 849 | 891.6 | +54.1 | +6.5% | 10,009,200 |
| 2016/08/16 | 852 | 865.9 | 837.3 | 837.5 | -8.7 | -1% | 6,492,300 |
| 2016/08/15 | 842.9 | 852.8 | 842 | 846.2 | +3.1 | +0.4% | 5,020,600 |
| 2016/08/12 | 860 | 867.2 | 837.1 | 843.1 | +1.4 | +0.2% | 6,377,200 |
| 2016/08/10 | 833.7 | 846.2 | 828.3 | 841.7 | -7 | -0.8% | 5,127,000 |
| 2016/08/09 | 833.1 | 850 | 825.1 | 848.7 | +26.7 | +3.2% | 6,271,000 |
| 2016/08/08 | 811.7 | 822 | 810.3 | 822 | +25.3 | +3.2% | 7,260,900 |
| 2016/08/05 | 790 | 803.7 | 787.2 | 796.7 | +7.7 | +1% | 6,566,100 |
| 2016/08/04 | 781.6 | 791 | 772.2 | 789 | +22.4 | +2.9% | 6,225,400 |
| 2016/08/03 | 759.9 | 776.9 | 750.2 | 766.6 | -2.1 | -0.3% | 8,629,200 |
| 2016/08/02 | 791.1 | 795.6 | 766 | 768.7 | -44.8 | -5.5% | 7,394,300 |
| 2016/08/01 | 812.9 | 824.6 | 799.1 | 813.5 | -3.1 | -0.4% | 3,665,100 |
| 2016/07/29 | 812.8 | 822.2 | 793.1 | 816.6 | +3.7 | +0.5% | 5,262,500 |
| 2016/07/28 | 804 | 815.8 | 800.2 | 812.9 | +6.1 | +0.8% | 4,541,600 |
| 2016/07/27 | 811.9 | 815.8 | 801.1 | 806.8 | +4.8 | +0.6% | 4,615,300 |
| 2016/07/26 | 820 | 825.7 | 794.1 | 802 | -27.1 | -3.3% | 5,833,400 |
| 2016/07/25 | 826.4 | 842 | 824.3 | 829.1 | +2.8 | +0.3% | 4,957,800 |
| 2016/07/22 | 814.6 | 828.8 | 814.6 | 826.3 | -12.4 | -1.5% | 6,113,100 |
| 2016/07/21 | 827 | 843.8 | 822.3 | 838.7 | +33.6 | +4.2% | 5,668,900 |
| 2016/07/20 | 818.6 | 819.8 | 798.2 | 805.1 | -17.7 | -2.2% | 3,923,400 |
| 2016/07/19 | 830 | 830 | 812 | 822.8 | +10.7 | +1.3% | 3,490,900 |
| 2016/07/15 | 815.6 | 825.9 | 808.1 | 812.1 | +1.4 | +0.2% | 4,519,800 |
| 2016/07/14 | 794.3 | 819 | 794.2 | 810.7 | +9.2 | +1.1% | 4,654,600 |
| 2016/07/13 | 801 | 813 | 792.6 | 801.5 | +27.4 | +3.5% | 6,841,800 |
| 2016/07/12 | 779.5 | 782.8 | 766.1 | 774.1 | +7.7 | +1% | 6,507,400 |
| 2016/07/11 | 750.9 | 773.6 | 748 | 766.4 | +24.9 | +3.4% | 5,393,600 |
| 2016/07/08 | 753 | 757.7 | 735 | 741.5 | -15 | -2% | 5,048,900 |
| 2016/07/07 | 756 | 760.2 | 749.2 | 756.5 | -8.2 | -1.1% | 5,607,600 |
| 2016/07/06 | 768.6 | 769.8 | 752.3 | 764.7 | -20.8 | -2.6% | 6,473,000 |
2001～
2050
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
