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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,583 | 1,649 | 1,583 | 1,635 | +47 | +3% | 4,670,100 |
| 2014/06/18 | 1,577 | 1,604 | 1,570 | 1,588 | +2 | +0.1% | 4,397,600 |
| 2014/06/17 | 1,600 | 1,613 | 1,582 | 1,586 | -25 | -1.6% | 5,221,400 |
| 2014/06/16 | 1,635 | 1,642 | 1,604 | 1,611 | -24 | -1.5% | 6,056,000 |
| 2014/06/13 | 1,570 | 1,661 | 1,570 | 1,635 | +71 | +4.5% | 15,181,400 |
| 2014/06/12 | 1,548 | 1,571 | 1,522 | 1,564 | +10 | +0.6% | 5,065,300 |
| 2014/06/11 | 1,510 | 1,555 | 1,503 | 1,554 | +46 | +3.1% | 4,492,400 |
| 2014/06/10 | 1,518 | 1,519 | 1,501 | 1,508 | -7 | -0.5% | 3,048,900 |
| 2014/06/09 | 1,520 | 1,520 | 1,508 | 1,515 | +5 | +0.3% | 2,271,300 |
| 2014/06/06 | 1,494 | 1,517 | 1,492 | 1,510 | +22 | +1.5% | 4,164,400 |
| 2014/06/05 | 1,492 | 1,508 | 1,485 | 1,488 | -1 | -0.1% | 3,317,000 |
| 2014/06/04 | 1,487 | 1,495 | 1,477 | 1,489 | +12 | +0.8% | 3,205,700 |
| 2014/06/03 | 1,491 | 1,494 | 1,470 | 1,477 | -10 | -0.7% | 2,712,600 |
| 2014/06/02 | 1,470 | 1,497 | 1,463 | 1,487 | +19 | +1.3% | 3,188,400 |
| 2014/05/30 | 1,466 | 1,480 | 1,453 | 1,468 | +2 | +0.1% | 3,648,600 |
| 2014/05/29 | 1,468 | 1,470 | 1,451 | 1,466 | -8 | -0.5% | 1,862,100 |
| 2014/05/28 | 1,485 | 1,506 | 1,463 | 1,474 | +12 | +0.8% | 3,207,700 |
| 2014/05/27 | 1,467 | 1,486 | 1,462 | 1,462 | -10 | -0.7% | 2,637,000 |
| 2014/05/26 | 1,498 | 1,499 | 1,462 | 1,472 | -17 | -1.1% | 2,752,600 |
| 2014/05/23 | 1,464 | 1,495 | 1,460 | 1,489 | +36 | +2.5% | 4,299,300 |
| 2014/05/22 | 1,467 | 1,472 | 1,449 | 1,453 | -19 | -1.3% | 5,811,400 |
| 2014/05/21 | 1,433 | 1,479 | 1,430 | 1,472 | +41 | +2.9% | 4,926,800 |
| 2014/05/20 | 1,432 | 1,455 | 1,417 | 1,431 | +1 | +0.1% | 3,441,000 |
| 2014/05/19 | 1,420 | 1,444 | 1,410 | 1,430 | +2 | +0.1% | 2,292,500 |
| 2014/05/16 | 1,446 | 1,447 | 1,415 | 1,428 | -21 | -1.4% | 3,393,700 |
| 2014/05/15 | 1,435 | 1,450 | 1,420 | 1,449 | ±0 | ±0% | 3,890,300 |
| 2014/05/14 | 1,465 | 1,465 | 1,412 | 1,449 | -15 | -1% | 5,263,500 |
| 2014/05/13 | 1,499 | 1,500 | 1,461 | 1,464 | +34 | +2.4% | 5,666,500 |
| 2014/05/12 | 1,422 | 1,461 | 1,420 | 1,430 | -49 | -3.3% | 5,949,500 |
| 2014/05/09 | 1,465 | 1,499 | 1,462 | 1,479 | -6 | -0.4% | 3,369,100 |
| 2014/05/08 | 1,497 | 1,502 | 1,471 | 1,485 | +8 | +0.5% | 3,729,500 |
| 2014/05/07 | 1,497 | 1,505 | 1,468 | 1,477 | -24 | -1.6% | 5,726,600 |
| 2014/05/02 | 1,501 | 1,503 | 1,485 | 1,501 | -22 | -1.4% | 4,471,500 |
| 2014/05/01 | 1,498 | 1,528 | 1,495 | 1,523 | +35 | +2.4% | 6,296,400 |
| 2014/04/30 | 1,473 | 1,496 | 1,462 | 1,488 | +7 | +0.5% | 4,088,200 |
| 2014/04/28 | 1,465 | 1,484 | 1,460 | 1,481 | -2 | -0.1% | 4,608,900 |
| 2014/04/25 | 1,443 | 1,486 | 1,442 | 1,483 | +48 | +3.3% | 5,922,100 |
| 2014/04/24 | 1,404 | 1,447 | 1,394 | 1,435 | -21 | -1.4% | 6,602,900 |
| 2014/04/23 | 1,488 | 1,489 | 1,426 | 1,456 | -38 | -2.5% | 7,593,900 |
| 2014/04/22 | 1,501 | 1,527 | 1,490 | 1,494 | -7 | -0.5% | 5,576,400 |
| 2014/04/21 | 1,461 | 1,503 | 1,460 | 1,501 | +46 | +3.2% | 5,910,600 |
| 2014/04/18 | 1,442 | 1,455 | 1,433 | 1,455 | +21 | +1.5% | 3,713,600 |
| 2014/04/17 | 1,441 | 1,465 | 1,428 | 1,434 | +3 | +0.2% | 5,576,700 |
| 2014/04/16 | 1,376 | 1,437 | 1,375 | 1,431 | +66 | +4.8% | 6,451,100 |
| 2014/04/15 | 1,362 | 1,380 | 1,356 | 1,365 | -17 | -1.2% | 4,825,700 |
| 2014/04/14 | 1,333 | 1,395 | 1,330 | 1,382 | +35 | +2.6% | 5,793,900 |
| 2014/04/11 | 1,307 | 1,356 | 1,303 | 1,347 | +16 | +1.2% | 6,055,200 |
| 2014/04/10 | 1,330 | 1,335 | 1,308 | 1,331 | -5 | -0.4% | 7,099,500 |
| 2014/04/09 | 1,311 | 1,342 | 1,308 | 1,336 | -2 | -0.1% | 6,079,800 |
| 2014/04/08 | 1,367 | 1,369 | 1,330 | 1,338 | -48 | -3.5% | 4,962,200 |
2551～
2600
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
