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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,383 | 1,396 | 1,371 | 1,386 | +8 | +0.6% | 3,335,300 |
| 2014/04/04 | 1,370 | 1,386 | 1,368 | 1,378 | +1 | +0.1% | 2,777,300 |
| 2014/04/03 | 1,363 | 1,393 | 1,363 | 1,377 | +16 | +1.2% | 4,854,800 |
| 2014/04/02 | 1,351 | 1,369 | 1,344 | 1,361 | +6 | +0.4% | 4,336,300 |
| 2014/04/01 | 1,345 | 1,358 | 1,326 | 1,355 | +16 | +1.2% | 4,204,600 |
| 2014/03/31 | 1,348 | 1,358 | 1,322 | 1,339 | +19 | +1.4% | 5,210,100 |
| 2014/03/28 | 1,303 | 1,320 | 1,287 | 1,320 | +9 | +0.7% | 5,222,500 |
| 2014/03/27 | 1,273 | 1,315 | 1,273 | 1,311 | +13 | +1% | 4,372,700 |
| 2014/03/26 | 1,277 | 1,313 | 1,276 | 1,298 | +14 | +1.1% | 5,337,200 |
| 2014/03/25 | 1,295 | 1,305 | 1,279 | 1,284 | +34 | +2.7% | 6,628,700 |
| 2014/03/24 | 1,250 | 1,258 | 1,220 | 1,250 | +29 | +2.4% | 6,345,600 |
| 2014/03/20 | 1,222 | 1,241 | 1,213 | 1,221 | -11 | -0.9% | 4,981,700 |
| 2014/03/19 | 1,280 | 1,285 | 1,232 | 1,232 | -35 | -2.8% | 7,293,100 |
| 2014/03/18 | 1,265 | 1,277 | 1,260 | 1,267 | +12 | +1% | 4,628,300 |
| 2014/03/17 | 1,248 | 1,262 | 1,242 | 1,255 | -4 | -0.3% | 3,545,000 |
| 2014/03/14 | 1,278 | 1,285 | 1,252 | 1,259 | -32 | -2.5% | 6,930,800 |
| 2014/03/13 | 1,285 | 1,308 | 1,278 | 1,291 | -8 | -0.6% | 4,848,600 |
| 2014/03/12 | 1,309 | 1,319 | 1,286 | 1,299 | -26 | -2% | 5,100,400 |
| 2014/03/11 | 1,308 | 1,338 | 1,308 | 1,325 | +8 | +0.6% | 3,192,400 |
| 2014/03/10 | 1,312 | 1,329 | 1,306 | 1,317 | -4 | -0.3% | 4,857,200 |
| 2014/03/07 | 1,312 | 1,333 | 1,311 | 1,321 | +21 | +1.6% | 4,472,000 |
| 2014/03/06 | 1,308 | 1,309 | 1,275 | 1,300 | -5 | -0.4% | 4,443,800 |
| 2014/03/05 | 1,315 | 1,327 | 1,302 | 1,305 | +6 | +0.5% | 4,166,400 |
| 2014/03/04 | 1,305 | 1,306 | 1,287 | 1,299 | -8 | -0.6% | 4,790,500 |
| 2014/03/03 | 1,287 | 1,316 | 1,280 | 1,307 | +17 | +1.3% | 5,913,800 |
| 2014/02/28 | 1,280 | 1,297 | 1,275 | 1,290 | +10 | +0.8% | 4,461,700 |
| 2014/02/27 | 1,295 | 1,295 | 1,272 | 1,280 | -16 | -1.2% | 4,355,200 |
| 2014/02/26 | 1,303 | 1,309 | 1,294 | 1,296 | -21 | -1.6% | 2,269,700 |
| 2014/02/25 | 1,329 | 1,333 | 1,311 | 1,317 | +6 | +0.5% | 2,976,000 |
| 2014/02/24 | 1,302 | 1,320 | 1,293 | 1,311 | +1 | +0.1% | 4,113,800 |
| 2014/02/21 | 1,309 | 1,327 | 1,303 | 1,310 | +11 | +0.8% | 4,271,400 |
| 2014/02/20 | 1,315 | 1,325 | 1,290 | 1,299 | -15 | -1.1% | 6,131,000 |
| 2014/02/19 | 1,291 | 1,332 | 1,282 | 1,314 | +49 | +3.9% | 9,232,500 |
| 2014/02/18 | 1,260 | 1,275 | 1,251 | 1,265 | +20 | +1.6% | 7,229,300 |
| 2014/02/17 | 1,256 | 1,257 | 1,234 | 1,245 | -12 | -1% | 5,135,000 |
| 2014/02/14 | 1,256 | 1,274 | 1,242 | 1,257 | +2 | +0.2% | 5,257,600 |
| 2014/02/13 | 1,284 | 1,284 | 1,248 | 1,255 | -21 | -1.6% | 5,382,000 |
| 2014/02/12 | 1,304 | 1,305 | 1,272 | 1,276 | +20 | +1.6% | 6,555,600 |
| 2014/02/10 | 1,248 | 1,269 | 1,237 | 1,256 | +20 | +1.6% | 3,562,300 |
| 2014/02/07 | 1,210 | 1,236 | 1,201 | 1,236 | +47 | +4% | 5,034,900 |
| 2014/02/06 | 1,202 | 1,203 | 1,169 | 1,189 | +5 | +0.4% | 4,823,500 |
| 2014/02/05 | 1,164 | 1,187 | 1,161 | 1,184 | +43 | +3.8% | 5,355,600 |
| 2014/02/04 | 1,193 | 1,202 | 1,134 | 1,141 | -72 | -5.9% | 6,260,700 |
| 2014/02/03 | 1,218 | 1,238 | 1,207 | 1,213 | -7 | -0.6% | 3,063,900 |
| 2014/01/31 | 1,230 | 1,236 | 1,216 | 1,220 | -12 | -1% | 3,134,300 |
| 2014/01/30 | 1,231 | 1,234 | 1,218 | 1,232 | -16 | -1.3% | 3,488,800 |
| 2014/01/29 | 1,243 | 1,264 | 1,243 | 1,248 | +21 | +1.7% | 2,294,300 |
| 2014/01/28 | 1,244 | 1,250 | 1,226 | 1,227 | -19 | -1.5% | 4,709,700 |
| 2014/01/27 | 1,240 | 1,261 | 1,240 | 1,246 | -37 | -2.9% | 3,664,600 |
| 2014/01/24 | 1,283 | 1,297 | 1,272 | 1,283 | -18 | -1.4% | 4,209,000 |
2601～
2650
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
