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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,388 | 1,405 | 1,375.5 | 1,403 | +22 | +1.6% | 3,712,800 |
| 2015/04/10 | 1,384.5 | 1,400 | 1,375 | 1,381 | +2.5 | +0.2% | 4,983,700 |
| 2015/04/09 | 1,394 | 1,396.5 | 1,375.5 | 1,378.5 | -39 | -2.8% | 6,066,400 |
| 2015/04/08 | 1,400 | 1,422 | 1,386 | 1,417.5 | +31 | +2.2% | 7,487,800 |
| 2015/04/07 | 1,356 | 1,393.5 | 1,352 | 1,386.5 | +58.5 | +4.4% | 7,357,900 |
| 2015/04/06 | 1,305 | 1,332.5 | 1,296.5 | 1,328 | +17 | +1.3% | 3,806,600 |
| 2015/04/03 | 1,295.5 | 1,319 | 1,295 | 1,311 | +9 | +0.7% | 4,386,600 |
| 2015/04/02 | 1,315.5 | 1,332 | 1,300 | 1,302 | -12 | -0.9% | 6,531,100 |
| 2015/04/01 | 1,334 | 1,336 | 1,308.5 | 1,314 | -11.5 | -0.9% | 4,313,200 |
| 2015/03/31 | 1,325 | 1,345.5 | 1,323.5 | 1,325.5 | -1.5 | -0.1% | 4,683,800 |
| 2015/03/30 | 1,334 | 1,340 | 1,314 | 1,327 | -33.5 | -2.5% | 5,201,600 |
| 2015/03/27 | 1,405 | 1,406.5 | 1,344 | 1,360.5 | -14 | -1% | 5,456,200 |
| 2015/03/26 | 1,352 | 1,389.5 | 1,342.5 | 1,374.5 | +27.5 | +2% | 6,702,600 |
| 2015/03/25 | 1,367.5 | 1,369.5 | 1,336.5 | 1,347 | -16 | -1.2% | 4,028,900 |
| 2015/03/24 | 1,335 | 1,373 | 1,335 | 1,363 | +24 | +1.8% | 7,704,000 |
| 2015/03/23 | 1,316.5 | 1,344 | 1,312.5 | 1,339 | +28.5 | +2.2% | 6,159,300 |
| 2015/03/20 | 1,308 | 1,312 | 1,300.5 | 1,310.5 | -5.5 | -0.4% | 5,788,700 |
| 2015/03/19 | 1,340 | 1,349.5 | 1,315 | 1,316 | -4 | -0.3% | 8,321,000 |
| 2015/03/18 | 1,331.5 | 1,334 | 1,312.5 | 1,320 | -39.5 | -2.9% | 8,129,200 |
| 2015/03/17 | 1,353 | 1,361.5 | 1,336 | 1,359.5 | +15.5 | +1.2% | 3,680,700 |
| 2015/03/16 | 1,350 | 1,377 | 1,340 | 1,344 | -60.5 | -4.3% | 6,899,400 |
| 2015/03/13 | 1,370 | 1,409 | 1,360 | 1,404.5 | +34 | +2.5% | 7,916,600 |
| 2015/03/12 | 1,370 | 1,372.5 | 1,358 | 1,370.5 | -0.5 | ±0% | 4,476,500 |
| 2015/03/11 | 1,376.5 | 1,380 | 1,347.5 | 1,371 | -32.5 | -2.3% | 6,194,200 |
| 2015/03/10 | 1,467.5 | 1,479.5 | 1,401 | 1,403.5 | -52 | -3.6% | 6,350,400 |
| 2015/03/09 | 1,463.5 | 1,480 | 1,444 | 1,455.5 | -3 | -0.2% | 3,934,200 |
| 2015/03/06 | 1,470 | 1,470 | 1,447 | 1,458.5 | -5 | -0.3% | 4,974,900 |
| 2015/03/05 | 1,435.5 | 1,491.5 | 1,429 | 1,463.5 | +38.5 | +2.7% | 5,614,500 |
| 2015/03/04 | 1,421.5 | 1,435.5 | 1,412 | 1,425 | +12.5 | +0.9% | 3,021,800 |
| 2015/03/03 | 1,414 | 1,414.5 | 1,401 | 1,412.5 | -8 | -0.6% | 2,885,400 |
| 2015/03/02 | 1,420 | 1,426.5 | 1,405 | 1,420.5 | +2 | +0.1% | 3,133,300 |
| 2015/02/27 | 1,452.5 | 1,456 | 1,409 | 1,418.5 | -27.5 | -1.9% | 5,203,000 |
| 2015/02/26 | 1,416.5 | 1,453.5 | 1,416.5 | 1,446 | +46 | +3.3% | 6,669,000 |
| 2015/02/25 | 1,356 | 1,402 | 1,355 | 1,400 | +44 | +3.2% | 5,177,500 |
| 2015/02/24 | 1,362 | 1,365.5 | 1,338 | 1,356 | -26.5 | -1.9% | 5,676,500 |
| 2015/02/23 | 1,439.5 | 1,441 | 1,376 | 1,382.5 | -49 | -3.4% | 6,009,300 |
| 2015/02/20 | 1,416 | 1,434 | 1,411 | 1,431.5 | +19.5 | +1.4% | 4,533,600 |
| 2015/02/19 | 1,395 | 1,413 | 1,392 | 1,412 | +6 | +0.4% | 4,332,200 |
| 2015/02/18 | 1,428.5 | 1,428.5 | 1,397.5 | 1,406 | -3 | -0.2% | 4,785,500 |
| 2015/02/17 | 1,427 | 1,434 | 1,406 | 1,409 | -32.5 | -2.3% | 4,109,600 |
| 2015/02/16 | 1,421.5 | 1,444.5 | 1,421.5 | 1,441.5 | +42 | +3% | 5,656,700 |
| 2015/02/13 | 1,410 | 1,419 | 1,393.5 | 1,399.5 | +17 | +1.2% | 4,917,000 |
| 2015/02/12 | 1,396 | 1,396 | 1,361.5 | 1,382.5 | -13.5 | -1% | 5,952,500 |
| 2015/02/10 | 1,359.5 | 1,400 | 1,359.5 | 1,396 | +44 | +3.3% | 4,986,600 |
| 2015/02/09 | 1,320 | 1,359.5 | 1,314 | 1,352 | -20.5 | -1.5% | 6,196,800 |
| 2015/02/06 | 1,390.5 | 1,404 | 1,363 | 1,372.5 | +12 | +0.9% | 5,432,400 |
| 2015/02/05 | 1,380 | 1,386 | 1,358.5 | 1,360.5 | -56.5 | -4% | 7,251,000 |
| 2015/02/04 | 1,441.5 | 1,446.5 | 1,410 | 1,417 | +35.5 | +2.6% | 10,969,100 |
| 2015/02/03 | 1,345 | 1,388.5 | 1,340 | 1,381.5 | +89 | +6.9% | 8,286,200 |
| 2015/02/02 | 1,297.5 | 1,332.5 | 1,288 | 1,292.5 | -11.5 | -0.9% | 5,310,800 |
2351～
2400
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
