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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,498 | 1,502 | 1,490 | 1,490 | -21.5 | -1.4% | 3,081,800 |
| 2014/08/28 | 1,526.5 | 1,528 | 1,505.5 | 1,511.5 | -9.5 | -0.6% | 2,231,100 |
| 2014/08/27 | 1,529 | 1,539 | 1,517 | 1,521 | +12.5 | +0.8% | 3,425,700 |
| 2014/08/26 | 1,501.5 | 1,528.5 | 1,500 | 1,508.5 | +2.5 | +0.2% | 3,300,000 |
| 2014/08/25 | 1,506.5 | 1,508.5 | 1,497.5 | 1,506 | +13.5 | +0.9% | 2,858,600 |
| 2014/08/22 | 1,520 | 1,521.5 | 1,490 | 1,492.5 | -17.5 | -1.2% | 4,260,500 |
| 2014/08/21 | 1,515 | 1,519.5 | 1,497.5 | 1,510 | -5 | -0.3% | 3,113,900 |
| 2014/08/20 | 1,519 | 1,523 | 1,511 | 1,515 | +5.5 | +0.4% | 2,686,000 |
| 2014/08/19 | 1,500 | 1,510.5 | 1,491.5 | 1,509.5 | +2 | +0.1% | 2,944,500 |
| 2014/08/18 | 1,520.5 | 1,525 | 1,504 | 1,507.5 | +17 | +1.1% | 3,783,500 |
| 2014/08/15 | 1,520 | 1,529 | 1,481.5 | 1,490.5 | -34.5 | -2.3% | 4,715,000 |
| 2014/08/14 | 1,527 | 1,533 | 1,514 | 1,525 | +17.5 | +1.2% | 3,629,700 |
| 2014/08/13 | 1,530.5 | 1,531.5 | 1,503.5 | 1,507.5 | -21.5 | -1.4% | 2,935,100 |
| 2014/08/12 | 1,533.5 | 1,544 | 1,524.5 | 1,529 | +7 | +0.5% | 2,198,700 |
| 2014/08/11 | 1,529 | 1,530.5 | 1,497.5 | 1,522 | +3.5 | +0.2% | 4,015,100 |
| 2014/08/08 | 1,519 | 1,532 | 1,505 | 1,518.5 | -9 | -0.6% | 4,894,400 |
| 2014/08/07 | 1,521.5 | 1,541.5 | 1,507 | 1,527.5 | +21 | +1.4% | 4,347,400 |
| 2014/08/06 | 1,530 | 1,541 | 1,505 | 1,506.5 | -35 | -2.3% | 2,315,100 |
| 2014/08/05 | 1,550 | 1,554.5 | 1,531 | 1,541.5 | -1.5 | -0.1% | 3,153,700 |
| 2014/08/04 | 1,525.5 | 1,549.5 | 1,518.5 | 1,543 | +23 | +1.5% | 2,979,400 |
| 2014/08/01 | 1,522 | 1,540 | 1,518.5 | 1,520 | -16.5 | -1.1% | 3,052,600 |
| 2014/07/31 | 1,555 | 1,555.5 | 1,534.5 | 1,536.5 | -13 | -0.8% | 3,208,700 |
| 2014/07/30 | 1,582.5 | 1,589 | 1,548 | 1,549.5 | -35 | -2.2% | 2,577,500 |
| 2014/07/29 | 1,565 | 1,586.5 | 1,564.5 | 1,584.5 | +17.5 | +1.1% | 2,168,300 |
| 2014/07/28 | 1,565 | 1,574.5 | 1,551 | 1,567 | -14.5 | -0.9% | 2,098,300 |
| 2014/07/25 | 1,577.5 | 1,582 | 1,569 | 1,581.5 | +3.5 | +0.2% | 1,755,600 |
| 2014/07/24 | 1,575.5 | 1,586 | 1,569 | 1,578 | -2.5 | -0.2% | 2,259,500 |
| 2014/07/23 | 1,589 | 1,602 | 1,576 | 1,580.5 | -3.5 | -0.2% | 2,531,200 |
| 2014/07/22 | 1,580.5 | 1,590 | 1,576 | 1,584 | +15 | +1% | 3,405,700 |
| 2014/07/18 | 1,556 | 1,584 | 1,554 | 1,569 | +24 | +1.6% | 5,255,700 |
| 2014/07/17 | 1,535 | 1,547 | 1,524 | 1,545 | +24 | +1.6% | 2,771,400 |
| 2014/07/16 | 1,545 | 1,546 | 1,518 | 1,521 | -6 | -0.4% | 2,815,900 |
| 2014/07/15 | 1,533 | 1,540 | 1,517 | 1,527 | +6 | +0.4% | 2,575,800 |
| 2014/07/14 | 1,516 | 1,531 | 1,508 | 1,521 | -3 | -0.2% | 3,209,500 |
| 2014/07/11 | 1,484 | 1,526 | 1,482 | 1,524 | +27 | +1.8% | 4,095,500 |
| 2014/07/10 | 1,499 | 1,513 | 1,492 | 1,497 | -8 | -0.5% | 2,673,900 |
| 2014/07/09 | 1,500 | 1,523 | 1,497 | 1,505 | -17 | -1.1% | 3,362,000 |
| 2014/07/08 | 1,514 | 1,536 | 1,510 | 1,522 | +1 | +0.1% | 4,204,000 |
| 2014/07/07 | 1,543 | 1,552 | 1,518 | 1,521 | -30 | -1.9% | 2,810,800 |
| 2014/07/04 | 1,576 | 1,578 | 1,543 | 1,551 | -24 | -1.5% | 3,112,400 |
| 2014/07/03 | 1,572 | 1,582 | 1,562 | 1,575 | +21 | +1.4% | 5,776,000 |
| 2014/07/02 | 1,575 | 1,575 | 1,548 | 1,554 | -22 | -1.4% | 3,861,700 |
| 2014/07/01 | 1,555 | 1,579 | 1,545 | 1,576 | +36 | +2.3% | 3,649,500 |
| 2014/06/30 | 1,540 | 1,554 | 1,530 | 1,540 | -9 | -0.6% | 3,343,400 |
| 2014/06/27 | 1,565 | 1,569 | 1,539 | 1,549 | -14 | -0.9% | 3,366,600 |
| 2014/06/26 | 1,550 | 1,567 | 1,542 | 1,563 | +6 | +0.4% | 3,795,200 |
| 2014/06/25 | 1,600 | 1,600 | 1,539 | 1,557 | -13 | -0.8% | 5,969,800 |
| 2014/06/24 | 1,584 | 1,588 | 1,562 | 1,570 | -54 | -3.3% | 5,701,100 |
| 2014/06/23 | 1,618 | 1,628 | 1,606 | 1,624 | -2 | -0.1% | 3,239,200 |
| 2014/06/20 | 1,635 | 1,646 | 1,615 | 1,626 | -9 | -0.6% | 4,748,700 |
2501～
2550
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
