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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,428.5 | 1,429 | 1,405 | 1,410.5 | -24 | -1.7% | 4,544,200 |
| 2015/06/25 | 1,445 | 1,453.5 | 1,431.5 | 1,434.5 | -9 | -0.6% | 3,572,900 |
| 2015/06/24 | 1,454 | 1,456.5 | 1,436.5 | 1,443.5 | +0.5 | ±0% | 4,026,600 |
| 2015/06/23 | 1,443 | 1,454.5 | 1,435 | 1,443 | +16.5 | +1.2% | 4,560,100 |
| 2015/06/22 | 1,420.5 | 1,457.5 | 1,416 | 1,426.5 | +15.5 | +1.1% | 7,889,900 |
| 2015/06/19 | 1,420.5 | 1,430 | 1,392.5 | 1,411 | -24 | -1.7% | 9,860,700 |
| 2015/06/18 | 1,445 | 1,448.5 | 1,432 | 1,435 | -18 | -1.2% | 4,466,200 |
| 2015/06/17 | 1,462 | 1,468.5 | 1,452 | 1,453 | -8.5 | -0.6% | 4,035,500 |
| 2015/06/16 | 1,479 | 1,480 | 1,449 | 1,461.5 | -24.5 | -1.6% | 7,050,600 |
| 2015/06/15 | 1,494 | 1,494.5 | 1,480.5 | 1,486 | -23.5 | -1.6% | 5,454,900 |
| 2015/06/12 | 1,507.5 | 1,514 | 1,498 | 1,509.5 | -13 | -0.9% | 6,585,700 |
| 2015/06/11 | 1,525 | 1,542.5 | 1,510 | 1,522.5 | -8 | -0.5% | 4,647,900 |
| 2015/06/10 | 1,520 | 1,555.5 | 1,518 | 1,530.5 | +28 | +1.9% | 9,033,700 |
| 2015/06/09 | 1,530 | 1,534 | 1,500 | 1,502.5 | -2 | -0.1% | 5,196,900 |
| 2015/06/08 | 1,506 | 1,525 | 1,500.5 | 1,504.5 | -2 | -0.1% | 5,975,300 |
| 2015/06/05 | 1,499 | 1,509.5 | 1,486.5 | 1,506.5 | -6 | -0.4% | 3,856,000 |
| 2015/06/04 | 1,523.5 | 1,533 | 1,491 | 1,512.5 | -9.5 | -0.6% | 4,791,300 |
| 2015/06/03 | 1,519.5 | 1,523.5 | 1,498 | 1,522 | +9 | +0.6% | 4,975,200 |
| 2015/06/02 | 1,530 | 1,532.5 | 1,506 | 1,513 | -19 | -1.2% | 3,858,700 |
| 2015/06/01 | 1,507.5 | 1,539 | 1,496.5 | 1,532 | +2 | +0.1% | 5,991,600 |
| 2015/05/29 | 1,517.5 | 1,530 | 1,507.5 | 1,530 | +18.5 | +1.2% | 9,505,600 |
| 2015/05/28 | 1,512 | 1,520 | 1,496.5 | 1,511.5 | -0.5 | ±0% | 4,974,700 |
| 2015/05/27 | 1,509.5 | 1,514 | 1,488 | 1,512 | -17 | -1.1% | 6,292,200 |
| 2015/05/26 | 1,529.5 | 1,537 | 1,513.5 | 1,529 | +16.5 | +1.1% | 4,247,900 |
| 2015/05/25 | 1,514 | 1,537.5 | 1,508 | 1,512.5 | +11.5 | +0.8% | 4,874,500 |
| 2015/05/22 | 1,490 | 1,518 | 1,483.5 | 1,501 | +34.5 | +2.4% | 6,398,600 |
| 2015/05/21 | 1,467.5 | 1,479 | 1,456 | 1,466.5 | +6 | +0.4% | 4,693,400 |
| 2015/05/20 | 1,481 | 1,491.5 | 1,441.5 | 1,460.5 | -15.5 | -1.1% | 5,815,100 |
| 2015/05/19 | 1,490.5 | 1,509.5 | 1,465 | 1,476 | +14.5 | +1% | 4,595,000 |
| 2015/05/18 | 1,451 | 1,479.5 | 1,451 | 1,461.5 | +27 | +1.9% | 5,338,300 |
| 2015/05/15 | 1,448 | 1,457 | 1,417 | 1,434.5 | -27 | -1.8% | 6,808,400 |
| 2015/05/14 | 1,488 | 1,493 | 1,448 | 1,461.5 | -25.5 | -1.7% | 4,945,500 |
| 2015/05/13 | 1,484.5 | 1,517.5 | 1,465.5 | 1,487 | +23.5 | +1.6% | 6,555,300 |
| 2015/05/12 | 1,493 | 1,503.5 | 1,457 | 1,463.5 | -18.5 | -1.2% | 6,367,000 |
| 2015/05/11 | 1,498 | 1,506.5 | 1,481.5 | 1,482 | +11 | +0.7% | 3,802,700 |
| 2015/05/08 | 1,469 | 1,473.5 | 1,446.5 | 1,471 | -19.5 | -1.3% | 4,916,000 |
| 2015/05/07 | 1,486 | 1,513 | 1,484 | 1,490.5 | -5.5 | -0.4% | 5,465,200 |
| 2015/05/01 | 1,503 | 1,515.5 | 1,490 | 1,496 | -14 | -0.9% | 4,886,800 |
| 2015/04/30 | 1,508 | 1,539.5 | 1,488.5 | 1,510 | +2 | +0.1% | 6,236,500 |
| 2015/04/28 | 1,514.5 | 1,527 | 1,504 | 1,508 | +46 | +3.1% | 6,840,800 |
| 2015/04/27 | 1,492 | 1,495 | 1,453.5 | 1,462 | -19.5 | -1.3% | 5,225,300 |
| 2015/04/24 | 1,488 | 1,512.5 | 1,475 | 1,481.5 | +19.5 | +1.3% | 6,055,300 |
| 2015/04/23 | 1,469.5 | 1,486 | 1,455.5 | 1,462 | +32 | +2.2% | 5,234,200 |
| 2015/04/22 | 1,447 | 1,449 | 1,423.5 | 1,430 | -26.5 | -1.8% | 5,078,400 |
| 2015/04/21 | 1,466 | 1,470 | 1,444 | 1,456.5 | +8.5 | +0.6% | 3,722,200 |
| 2015/04/20 | 1,450 | 1,460 | 1,437 | 1,448 | -11.5 | -0.8% | 3,070,700 |
| 2015/04/17 | 1,486.5 | 1,486.5 | 1,447 | 1,459.5 | -30 | -2% | 4,955,800 |
| 2015/04/16 | 1,442.5 | 1,499.5 | 1,442 | 1,489.5 | +76 | +5.4% | 9,892,600 |
| 2015/04/15 | 1,419 | 1,432.5 | 1,408.5 | 1,413.5 | +21 | +1.5% | 5,537,000 |
| 2015/04/14 | 1,408 | 1,417 | 1,391 | 1,392.5 | -10.5 | -0.7% | 3,384,400 |
2401～
2450
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
