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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,165.5 | 1,180 | 1,141.5 | 1,147.5 | -37 | -3.1% | 7,159,800 |
| 2015/10/26 | 1,211.5 | 1,211.5 | 1,180 | 1,184.5 | -18 | -1.5% | 5,889,800 |
| 2015/10/23 | 1,219 | 1,225 | 1,195 | 1,202.5 | +12.5 | +1.1% | 4,444,400 |
| 2015/10/22 | 1,176 | 1,201.5 | 1,173.5 | 1,190 | +1 | +0.1% | 4,764,500 |
| 2015/10/21 | 1,160.5 | 1,189.5 | 1,151.5 | 1,189 | -1.5 | -0.1% | 8,320,900 |
| 2015/10/20 | 1,188 | 1,191 | 1,165 | 1,190.5 | +3 | +0.3% | 4,575,000 |
| 2015/10/19 | 1,204.5 | 1,204.5 | 1,175.5 | 1,187.5 | -16.5 | -1.4% | 5,124,900 |
| 2015/10/16 | 1,212 | 1,219 | 1,190.5 | 1,204 | +4.5 | +0.4% | 4,574,300 |
| 2015/10/15 | 1,192.5 | 1,209.5 | 1,176.5 | 1,199.5 | +4.5 | +0.4% | 4,301,600 |
| 2015/10/14 | 1,215 | 1,220 | 1,167.5 | 1,195 | -33 | -2.7% | 7,380,900 |
| 2015/10/13 | 1,200 | 1,233.5 | 1,182.5 | 1,228 | -43.5 | -3.4% | 8,858,600 |
| 2015/10/09 | 1,252 | 1,284 | 1,243.5 | 1,271.5 | +44 | +3.6% | 10,386,700 |
| 2015/10/08 | 1,194 | 1,236 | 1,186.5 | 1,227.5 | +10 | +0.8% | 9,060,900 |
| 2015/10/07 | 1,153.5 | 1,226.5 | 1,153.5 | 1,217.5 | +82 | +7.2% | 11,999,000 |
| 2015/10/06 | 1,131.5 | 1,153 | 1,119 | 1,135.5 | +23.5 | +2.1% | 7,024,000 |
| 2015/10/05 | 1,099 | 1,125 | 1,090.5 | 1,112 | +33.5 | +3.1% | 5,944,800 |
| 2015/10/02 | 1,077.5 | 1,093 | 1,064 | 1,078.5 | -12 | -1.1% | 4,498,000 |
| 2015/10/01 | 1,071 | 1,111 | 1,067 | 1,090.5 | +27 | +2.5% | 6,292,000 |
| 2015/09/30 | 1,043 | 1,071 | 1,034 | 1,063.5 | +35 | +3.4% | 7,075,900 |
| 2015/09/29 | 1,060.5 | 1,061 | 1,028.5 | 1,028.5 | -52.5 | -4.9% | 5,051,500 |
| 2015/09/28 | 1,087 | 1,095.5 | 1,070 | 1,081 | -16 | -1.5% | 3,546,500 |
| 2015/09/25 | 1,079 | 1,098 | 1,075 | 1,097 | +12.5 | +1.2% | 5,231,500 |
| 2015/09/24 | 1,096 | 1,097 | 1,078 | 1,084.5 | -29 | -2.6% | 5,902,900 |
| 2015/09/18 | 1,118 | 1,129.5 | 1,098.5 | 1,113.5 | -10.5 | -0.9% | 4,481,300 |
| 2015/09/17 | 1,124 | 1,139 | 1,114 | 1,124 | +23 | +2.1% | 6,440,700 |
| 2015/09/16 | 1,093.5 | 1,117 | 1,093.5 | 1,101 | +21 | +1.9% | 4,569,200 |
| 2015/09/15 | 1,082.5 | 1,094.5 | 1,069 | 1,080 | -4.5 | -0.4% | 9,564,600 |
| 2015/09/14 | 1,108 | 1,112 | 1,063.5 | 1,084.5 | -57 | -5% | 9,921,300 |
| 2015/09/11 | 1,147.5 | 1,164 | 1,136.5 | 1,141.5 | -6 | -0.5% | 7,301,900 |
| 2015/09/10 | 1,166.5 | 1,168 | 1,126.5 | 1,147.5 | -49 | -4.1% | 8,676,200 |
| 2015/09/09 | 1,164 | 1,196.5 | 1,164 | 1,196.5 | +58 | +5.1% | 5,727,900 |
| 2015/09/08 | 1,135 | 1,167.5 | 1,129.5 | 1,138.5 | -1.5 | -0.1% | 4,370,900 |
| 2015/09/07 | 1,124.5 | 1,154.5 | 1,118 | 1,140 | +2.5 | +0.2% | 3,467,400 |
| 2015/09/04 | 1,173 | 1,178.5 | 1,124.5 | 1,137.5 | -26 | -2.2% | 4,904,100 |
| 2015/09/03 | 1,160.5 | 1,188.5 | 1,160.5 | 1,163.5 | +17 | +1.5% | 4,155,100 |
| 2015/09/02 | 1,161.5 | 1,165.5 | 1,139 | 1,146.5 | -43 | -3.6% | 6,990,100 |
| 2015/09/01 | 1,240 | 1,244 | 1,189 | 1,189.5 | -32.5 | -2.7% | 6,948,900 |
| 2015/08/31 | 1,239.5 | 1,249 | 1,203.5 | 1,222 | -7.5 | -0.6% | 6,756,900 |
| 2015/08/28 | 1,222 | 1,267.5 | 1,214.5 | 1,229.5 | +65 | +5.6% | 11,122,400 |
| 2015/08/27 | 1,160 | 1,177.5 | 1,153 | 1,164.5 | +19.5 | +1.7% | 6,151,900 |
| 2015/08/26 | 1,118.5 | 1,155 | 1,103 | 1,145 | +22 | +2% | 8,421,800 |
| 2015/08/25 | 1,097 | 1,174.5 | 1,074.5 | 1,123 | -27 | -2.3% | 11,253,500 |
| 2015/08/24 | 1,165 | 1,177 | 1,144 | 1,150 | -50.5 | -4.2% | 7,756,400 |
| 2015/08/21 | 1,195 | 1,226 | 1,190 | 1,200.5 | -9.5 | -0.8% | 5,828,600 |
| 2015/08/20 | 1,229 | 1,229.5 | 1,202.5 | 1,210 | -36.5 | -2.9% | 6,421,200 |
| 2015/08/19 | 1,246 | 1,263 | 1,240.5 | 1,246.5 | -4 | -0.3% | 4,103,400 |
| 2015/08/18 | 1,258.5 | 1,261 | 1,245 | 1,250.5 | -19 | -1.5% | 3,975,000 |
| 2015/08/17 | 1,271 | 1,276 | 1,266.5 | 1,269.5 | -8.5 | -0.7% | 2,859,000 |
| 2015/08/14 | 1,285 | 1,287 | 1,270 | 1,278 | -23.5 | -1.8% | 4,652,700 |
| 2015/08/13 | 1,297 | 1,314.5 | 1,290 | 1,301.5 | +14 | +1.1% | 4,904,100 |
2401～
2450
件表示中 / 3768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 | 242,800円 | -12.0% | -12.8% | 4.12% | 7.86倍 | 0.63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 | 118,900円 | -15.2% | -38.8% | 3.36% | 9.22倍 | 0.58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 | 811,000円 | -10.6% | -19.6% | 2.26% | 17.72倍 | 0.90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 | 334,000円 | -1.9% | +1.7% | 1.50% | 12.38倍 | 0.88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 | 62,600円 | -15.2% | -57.5% | 2.40% | 18.73倍 | 1.34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
