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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,372.5 | 1,373 | 1,340.5 | 1,348 | -25.5 | -1.9% | 5,711,000 |
| 2014/11/12 | 1,397.5 | 1,405 | 1,373.5 | 1,373.5 | -3.5 | -0.3% | 4,270,700 |
| 2014/11/11 | 1,395 | 1,420 | 1,372 | 1,377 | -27 | -1.9% | 5,110,100 |
| 2014/11/10 | 1,385 | 1,405.5 | 1,380 | 1,404 | +59 | +4.4% | 5,182,200 |
| 2014/11/07 | 1,362 | 1,366.5 | 1,336 | 1,345 | +13 | +1% | 6,352,100 |
| 2014/11/06 | 1,365 | 1,377 | 1,327 | 1,332 | -14.5 | -1.1% | 6,179,100 |
| 2014/11/05 | 1,362 | 1,362 | 1,324 | 1,346.5 | -30.5 | -2.2% | 9,215,900 |
| 2014/11/04 | 1,440 | 1,440 | 1,374 | 1,377 | -26 | -1.9% | 7,647,000 |
| 2014/10/31 | 1,363 | 1,412 | 1,351.5 | 1,403 | +44 | +3.2% | 7,028,200 |
| 2014/10/30 | 1,358 | 1,365 | 1,344 | 1,359 | +9 | +0.7% | 8,111,400 |
| 2014/10/29 | 1,328 | 1,351.5 | 1,320.5 | 1,350 | +35 | +2.7% | 4,582,700 |
| 2014/10/28 | 1,350 | 1,352.5 | 1,312 | 1,315 | -16 | -1.2% | 3,973,300 |
| 2014/10/27 | 1,316.5 | 1,331.5 | 1,296.5 | 1,331 | +7.5 | +0.6% | 3,699,700 |
| 2014/10/24 | 1,333.5 | 1,338 | 1,313 | 1,323.5 | +9.5 | +0.7% | 3,685,200 |
| 2014/10/23 | 1,310 | 1,328.5 | 1,295 | 1,314 | +7.5 | +0.6% | 5,743,600 |
| 2014/10/22 | 1,300.5 | 1,310 | 1,284.5 | 1,306.5 | +27 | +2.1% | 5,530,200 |
| 2014/10/21 | 1,309 | 1,310 | 1,270.5 | 1,279.5 | -32.5 | -2.5% | 4,179,100 |
| 2014/10/20 | 1,309.5 | 1,323.5 | 1,300 | 1,312 | +13.5 | +1% | 6,235,500 |
| 2014/10/17 | 1,285 | 1,309.5 | 1,276.5 | 1,298.5 | +59 | +4.8% | 12,622,400 |
| 2014/10/16 | 1,276 | 1,278.5 | 1,237.5 | 1,239.5 | -72 | -5.5% | 9,859,600 |
| 2014/10/15 | 1,321 | 1,325 | 1,286 | 1,311.5 | -17 | -1.3% | 6,690,300 |
| 2014/10/14 | 1,300 | 1,339.5 | 1,294 | 1,328.5 | -15 | -1.1% | 7,702,300 |
| 2014/10/10 | 1,388.5 | 1,394.5 | 1,336 | 1,343.5 | -69 | -4.9% | 9,096,600 |
| 2014/10/09 | 1,422 | 1,451 | 1,410 | 1,412.5 | -15 | -1.1% | 5,848,400 |
| 2014/10/08 | 1,420.5 | 1,437 | 1,404 | 1,427.5 | -36.5 | -2.5% | 6,048,800 |
| 2014/10/07 | 1,483 | 1,488 | 1,461 | 1,464 | -0.5 | ±0% | 4,025,400 |
| 2014/10/06 | 1,519 | 1,519 | 1,464 | 1,464.5 | -38.5 | -2.6% | 5,115,500 |
| 2014/10/03 | 1,504 | 1,513 | 1,481.5 | 1,503 | -10.5 | -0.7% | 4,523,100 |
| 2014/10/02 | 1,517 | 1,537.5 | 1,506.5 | 1,513.5 | -15.5 | -1% | 5,526,900 |
| 2014/10/01 | 1,550 | 1,553.5 | 1,509.5 | 1,529 | -20.5 | -1.3% | 6,063,600 |
| 2014/09/30 | 1,553.5 | 1,562 | 1,536.5 | 1,549.5 | +2.5 | +0.2% | 3,518,700 |
| 2014/09/29 | 1,561.5 | 1,572.5 | 1,545 | 1,547 | -3 | -0.2% | 2,340,000 |
| 2014/09/26 | 1,563.5 | 1,569 | 1,545.5 | 1,550 | -35.5 | -2.2% | 4,504,500 |
| 2014/09/25 | 1,543 | 1,585.5 | 1,540.5 | 1,585.5 | +74.5 | +4.9% | 6,594,400 |
| 2014/09/24 | 1,524 | 1,565 | 1,497 | 1,511 | -18 | -1.2% | 5,509,700 |
| 2014/09/22 | 1,508 | 1,560 | 1,504.5 | 1,529 | +36 | +2.4% | 5,868,400 |
| 2014/09/19 | 1,500 | 1,506.5 | 1,488 | 1,493 | -7.5 | -0.5% | 4,147,800 |
| 2014/09/18 | 1,499.5 | 1,508 | 1,490 | 1,500.5 | +18.5 | +1.2% | 4,703,300 |
| 2014/09/17 | 1,482.5 | 1,501.5 | 1,476.5 | 1,482 | +9.5 | +0.6% | 3,890,800 |
| 2014/09/16 | 1,467 | 1,478.5 | 1,452 | 1,472.5 | -4.5 | -0.3% | 3,992,600 |
| 2014/09/12 | 1,483.5 | 1,485.5 | 1,470.5 | 1,477 | -6 | -0.4% | 4,923,900 |
| 2014/09/11 | 1,486 | 1,488.5 | 1,458 | 1,483 | +10.5 | +0.7% | 3,375,700 |
| 2014/09/10 | 1,458.5 | 1,472.5 | 1,451 | 1,472.5 | +14 | +1% | 3,096,200 |
| 2014/09/09 | 1,470 | 1,472.5 | 1,444.5 | 1,458.5 | -20.5 | -1.4% | 4,480,800 |
| 2014/09/08 | 1,500 | 1,501 | 1,477 | 1,479 | -20.5 | -1.4% | 2,773,600 |
| 2014/09/05 | 1,528.5 | 1,534.5 | 1,495 | 1,499.5 | -29 | -1.9% | 2,939,200 |
| 2014/09/04 | 1,510 | 1,532.5 | 1,510 | 1,528.5 | +27 | +1.8% | 3,458,900 |
| 2014/09/03 | 1,515.5 | 1,519.5 | 1,495 | 1,501.5 | -11.5 | -0.8% | 3,387,700 |
| 2014/09/02 | 1,499 | 1,519.5 | 1,491.5 | 1,513 | +16 | +1.1% | 1,804,200 |
| 2014/09/01 | 1,487 | 1,499.5 | 1,477.5 | 1,497 | +7 | +0.5% | 1,818,200 |
2451～
2500
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
