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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,007.5 | 1,043.5 | 993.1 | 1,031 | +5 | +0.5% | 6,796,500 |
| 2016/02/05 | 1,073.5 | 1,073.5 | 1,008.5 | 1,026 | +12.5 | +1.2% | 9,099,500 |
| 2016/02/04 | 1,002 | 1,026 | 990.2 | 1,013.5 | +28.6 | +2.9% | 9,347,500 |
| 2016/02/03 | 982 | 992.7 | 970.1 | 984.9 | -15.6 | -1.6% | 9,863,600 |
| 2016/02/02 | 1,024.5 | 1,025.5 | 995.7 | 1,000.5 | -52 | -4.9% | 9,300,700 |
| 2016/02/01 | 1,060.5 | 1,062.5 | 1,035.5 | 1,052.5 | -1 | -0.1% | 7,258,100 |
| 2016/01/29 | 1,028 | 1,061 | 1,005.5 | 1,053.5 | +63.8 | +6.4% | 13,186,500 |
| 2016/01/28 | 1,020.5 | 1,024 | 989.7 | 989.7 | -27.8 | -2.7% | 6,703,900 |
| 2016/01/27 | 1,014 | 1,028 | 1,003.5 | 1,017.5 | +39.5 | +4% | 6,069,400 |
| 2016/01/26 | 989.9 | 995 | 972.6 | 978 | -44 | -4.3% | 7,510,900 |
| 2016/01/25 | 1,021 | 1,032 | 1,002.5 | 1,022 | +32.5 | +3.3% | 8,475,800 |
| 2016/01/22 | 959.4 | 990.8 | 950.4 | 989.5 | +66.8 | +7.2% | 8,900,600 |
| 2016/01/21 | 943.9 | 962.5 | 922.7 | 922.7 | -12.5 | -1.3% | 8,207,900 |
| 2016/01/20 | 985.9 | 986.6 | 933 | 935.2 | -61.9 | -6.2% | 7,735,800 |
| 2016/01/19 | 980 | 997.6 | 970.1 | 997.1 | +11.9 | +1.2% | 6,585,500 |
| 2016/01/18 | 969.7 | 992.5 | 955.1 | 985.2 | -14.5 | -1.5% | 7,321,900 |
| 2016/01/15 | 1,025.5 | 1,045 | 993.7 | 999.7 | -4.8 | -0.5% | 11,541,100 |
| 2016/01/14 | 999.2 | 1,009 | 983.7 | 1,004.5 | -37.5 | -3.6% | 11,797,900 |
| 2016/01/13 | 1,037 | 1,045 | 1,026 | 1,042 | +7 | +0.7% | 8,113,500 |
| 2016/01/12 | 1,056 | 1,062.5 | 1,032 | 1,035 | -64 | -5.8% | 9,072,000 |
| 2016/01/08 | 1,100 | 1,117 | 1,090.5 | 1,099 | -17 | -1.5% | 8,538,600 |
| 2016/01/07 | 1,151.5 | 1,153 | 1,109.5 | 1,116 | -61 | -5.2% | 10,114,000 |
| 2016/01/06 | 1,204 | 1,210 | 1,162 | 1,177 | -39 | -3.2% | 6,849,300 |
| 2016/01/05 | 1,207 | 1,225 | 1,191.5 | 1,216 | +4.5 | +0.4% | 6,818,200 |
| 2016/01/04 | 1,206 | 1,240.5 | 1,203.5 | 1,211.5 | +26 | +2.2% | 9,354,000 |
| 2015/12/30 | 1,193.5 | 1,208.5 | 1,182 | 1,185.5 | +2 | +0.2% | 2,894,600 |
| 2015/12/29 | 1,170 | 1,185.5 | 1,156.5 | 1,183.5 | +10 | +0.9% | 3,841,300 |
| 2015/12/28 | 1,173 | 1,177 | 1,160.5 | 1,173.5 | +12.5 | +1.1% | 2,452,600 |
| 2015/12/25 | 1,175 | 1,190 | 1,158 | 1,161 | -19 | -1.6% | 2,204,700 |
| 2015/12/24 | 1,186 | 1,201.5 | 1,176.5 | 1,180 | +23 | +2% | 6,630,000 |
| 2015/12/22 | 1,139.5 | 1,162.5 | 1,132.5 | 1,157 | +12.5 | +1.1% | 5,060,700 |
| 2015/12/21 | 1,139.5 | 1,153.5 | 1,129 | 1,144.5 | +3.5 | +0.3% | 5,766,700 |
| 2015/12/18 | 1,163 | 1,184.5 | 1,140 | 1,141 | -30.5 | -2.6% | 7,846,400 |
| 2015/12/17 | 1,172.5 | 1,182.5 | 1,154 | 1,171.5 | +4.5 | +0.4% | 5,743,100 |
| 2015/12/16 | 1,154.5 | 1,178 | 1,154.5 | 1,167 | +31.5 | +2.8% | 5,954,600 |
| 2015/12/15 | 1,151 | 1,156.5 | 1,135 | 1,135.5 | -12 | -1% | 4,632,600 |
| 2015/12/14 | 1,142.5 | 1,151 | 1,126 | 1,147.5 | -34.5 | -2.9% | 6,744,700 |
| 2015/12/11 | 1,162 | 1,185.5 | 1,160 | 1,182 | +4.5 | +0.4% | 7,750,200 |
| 2015/12/10 | 1,169.5 | 1,187.5 | 1,162 | 1,177.5 | +8 | +0.7% | 6,225,600 |
| 2015/12/09 | 1,160 | 1,190 | 1,158 | 1,169.5 | +5 | +0.4% | 7,785,100 |
| 2015/12/08 | 1,198.5 | 1,199 | 1,157 | 1,164.5 | -61.5 | -5% | 11,269,800 |
| 2015/12/07 | 1,245 | 1,249.5 | 1,216.5 | 1,226 | -19 | -1.5% | 6,567,400 |
| 2015/12/04 | 1,250 | 1,265.5 | 1,225.5 | 1,245 | -9 | -0.7% | 7,255,700 |
| 2015/12/03 | 1,216 | 1,259 | 1,208 | 1,254 | +26 | +2.1% | 9,950,000 |
| 2015/12/02 | 1,237 | 1,249.5 | 1,228 | 1,228 | -7 | -0.6% | 3,243,200 |
| 2015/12/01 | 1,210.5 | 1,237.5 | 1,205.5 | 1,235 | +12.5 | +1% | 4,861,400 |
| 2015/11/30 | 1,234 | 1,246 | 1,210.5 | 1,222.5 | -19.5 | -1.6% | 7,394,000 |
| 2015/11/27 | 1,229.5 | 1,251.5 | 1,228 | 1,242 | +11.5 | +0.9% | 4,931,200 |
| 2015/11/26 | 1,233 | 1,238.5 | 1,221 | 1,230.5 | -1.5 | -0.1% | 4,558,000 |
| 2015/11/25 | 1,233 | 1,258.5 | 1,229.5 | 1,232 | +14.5 | +1.2% | 6,192,800 |
2251～
2300
件表示中 / 3686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 | 183,200円 | -6.5% | -10.9% | 4.91% | 6.65倍 | 0.46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 | 103,600円 | +17.7% | -2.9% | 4.83% | 3.05倍 | 0.52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 |
| 日鉄鉱 | 610,000円 | +16.3% | -4.6% | 3.54% | 11.29倍 | 0.66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 |
| Ｋ＆Ｏエナジー | 272,900円 | -0.6% | -12.5% | 1.76% | 11.74倍 | 0.76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 |
| 住石ＨＤ | 74,200円 | -34.5% | -42.0% | 4.04% | 10.82倍 | 1.69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
