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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 872.7 | 881.8 | 866.5 | 869 | +16.8 | +2% | 7,970,600 |
| 2016/04/19 | 866.1 | 868.4 | 841.5 | 852.2 | +22.1 | +2.7% | 7,688,000 |
| 2016/04/18 | 800.8 | 831.3 | 791.5 | 830.1 | -26.1 | -3% | 10,078,700 |
| 2016/04/15 | 868.9 | 877 | 850 | 856.2 | -20.2 | -2.3% | 7,783,800 |
| 2016/04/14 | 871.2 | 878.7 | 867.8 | 876.4 | +22.6 | +2.6% | 8,199,600 |
| 2016/04/13 | 852 | 867.8 | 831.2 | 853.8 | +32.4 | +3.9% | 9,643,400 |
| 2016/04/12 | 796.4 | 832 | 792 | 821.4 | +18 | +2.2% | 6,174,300 |
| 2016/04/11 | 820.9 | 831.5 | 794.6 | 803.4 | -1.6 | -0.2% | 7,774,600 |
| 2016/04/08 | 764.9 | 813.7 | 762.8 | 805 | +11 | +1.4% | 9,436,600 |
| 2016/04/07 | 779 | 813.8 | 772.6 | 794 | +21.6 | +2.8% | 12,270,700 |
| 2016/04/06 | 788 | 802 | 767.1 | 772.4 | -5.6 | -0.7% | 10,512,300 |
| 2016/04/05 | 793.3 | 794.1 | 762.1 | 778 | -33.9 | -4.2% | 13,999,600 |
| 2016/04/04 | 806.9 | 829.9 | 805.6 | 811.9 | -4.1 | -0.5% | 5,670,000 |
| 2016/04/01 | 837 | 841.8 | 812.3 | 816 | -37.5 | -4.4% | 6,693,000 |
| 2016/03/31 | 842.3 | 868.5 | 842.3 | 853.5 | +13.1 | +1.6% | 10,579,200 |
| 2016/03/30 | 840 | 849.8 | 831.5 | 840.4 | -25.1 | -2.9% | 12,040,700 |
| 2016/03/29 | 873.9 | 889.7 | 860.3 | 865.5 | -17.3 | -2% | 7,234,600 |
| 2016/03/28 | 886 | 893 | 870.2 | 882.8 | -3.6 | -0.4% | 5,540,400 |
| 2016/03/25 | 874.6 | 889.9 | 871.3 | 886.4 | +10.7 | +1.2% | 6,314,000 |
| 2016/03/24 | 903.7 | 908 | 875 | 875.7 | -46.1 | -5% | 8,628,300 |
| 2016/03/23 | 932.8 | 941.4 | 919.3 | 921.8 | -12.5 | -1.3% | 5,036,900 |
| 2016/03/22 | 957 | 964.2 | 916.4 | 934.3 | -8.7 | -0.9% | 8,251,200 |
| 2016/03/18 | 955.4 | 962 | 933.1 | 943 | +12.2 | +1.3% | 8,334,200 |
| 2016/03/17 | 939 | 965.2 | 927.3 | 930.8 | +21.8 | +2.4% | 8,028,500 |
| 2016/03/16 | 914 | 929.9 | 909 | 909 | -11 | -1.2% | 4,550,400 |
| 2016/03/15 | 929.7 | 936.6 | 918.2 | 920 | -17.3 | -1.8% | 5,633,400 |
| 2016/03/14 | 942.2 | 947.9 | 934.9 | 937.3 | +10.1 | +1.1% | 7,466,000 |
| 2016/03/11 | 901.6 | 938 | 894.1 | 927.2 | -9.5 | -1% | 12,965,400 |
| 2016/03/10 | 940 | 949.5 | 933 | 936.7 | +17.6 | +1.9% | 7,868,800 |
| 2016/03/09 | 892.2 | 923.2 | 892.2 | 919.1 | -24.6 | -2.6% | 8,937,700 |
| 2016/03/08 | 965 | 980.6 | 933.1 | 943.7 | -6.8 | -0.7% | 10,816,300 |
| 2016/03/07 | 980 | 985.8 | 948.3 | 950.5 | -20.8 | -2.1% | 12,779,800 |
| 2016/03/04 | 908.3 | 979 | 907.7 | 971.3 | +62.1 | +6.8% | 16,926,400 |
| 2016/03/03 | 874.2 | 910.3 | 870.7 | 909.2 | +50 | +5.8% | 11,960,500 |
| 2016/03/02 | 853.9 | 862 | 848.3 | 859.2 | +32.5 | +3.9% | 8,020,300 |
| 2016/03/01 | 823.6 | 834 | 814 | 826.7 | +10.2 | +1.2% | 7,649,400 |
| 2016/02/29 | 840.8 | 851.9 | 816.3 | 816.5 | -17.4 | -2.1% | 7,404,400 |
| 2016/02/26 | 843.1 | 853.1 | 831.2 | 833.9 | +1.2 | +0.1% | 6,361,800 |
| 2016/02/25 | 838.3 | 848.7 | 825.7 | 832.7 | +11.3 | +1.4% | 7,320,800 |
| 2016/02/24 | 810 | 832.1 | 800.4 | 821.4 | -10.9 | -1.3% | 11,180,400 |
| 2016/02/23 | 850 | 868 | 830.2 | 832.3 | +7.4 | +0.9% | 15,037,800 |
| 2016/02/22 | 821.6 | 847 | 814 | 824.9 | -41.7 | -4.8% | 15,758,500 |
| 2016/02/19 | 904 | 909.7 | 853 | 866.6 | -90 | -9.4% | 21,994,400 |
| 2016/02/18 | 946.8 | 973.3 | 927.9 | 956.6 | +54.9 | +6.1% | 14,083,100 |
| 2016/02/17 | 940 | 940.9 | 891.1 | 901.7 | -65.2 | -6.7% | 12,475,700 |
| 2016/02/16 | 950.1 | 977.2 | 945.7 | 966.9 | +21.2 | +2.2% | 7,656,900 |
| 2016/02/15 | 911.5 | 963.6 | 911.5 | 945.7 | +67 | +7.6% | 12,262,400 |
| 2016/02/12 | 906.3 | 914.9 | 876.5 | 878.7 | -59.7 | -6.4% | 11,172,700 |
| 2016/02/10 | 963 | 975.9 | 930 | 938.4 | -27.1 | -2.8% | 8,804,400 |
| 2016/02/09 | 990 | 992.7 | 964.1 | 965.5 | -65.5 | -6.4% | 9,004,400 |
2101～
2150
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
