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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,320 | 1,324 | 1,300 | 1,301 | -15 | -1.1% | 3,635,600 |
| 2014/01/22 | 1,295 | 1,319 | 1,292 | 1,316 | +17 | +1.3% | 4,301,100 |
| 2014/01/21 | 1,302 | 1,309 | 1,294 | 1,299 | -8 | -0.6% | 3,018,100 |
| 2014/01/20 | 1,305 | 1,316 | 1,300 | 1,307 | +2 | +0.2% | 2,698,600 |
| 2014/01/17 | 1,298 | 1,306 | 1,290 | 1,305 | +7 | +0.5% | 2,936,700 |
| 2014/01/16 | 1,305 | 1,314 | 1,293 | 1,298 | +12 | +0.9% | 3,794,900 |
| 2014/01/15 | 1,293 | 1,300 | 1,271 | 1,286 | +30 | +2.4% | 5,421,500 |
| 2014/01/14 | 1,200 | 1,261 | 1,200 | 1,256 | -30 | -2.3% | 6,622,600 |
| 2014/01/10 | 1,295 | 1,301 | 1,281 | 1,286 | -22 | -1.7% | 4,715,000 |
| 2014/01/09 | 1,317 | 1,324 | 1,301 | 1,308 | -8 | -0.6% | 4,368,000 |
| 2014/01/08 | 1,308 | 1,318 | 1,297 | 1,316 | +20 | +1.5% | 3,579,900 |
| 2014/01/07 | 1,291 | 1,309 | 1,278 | 1,296 | -5 | -0.4% | 3,675,300 |
| 2014/01/06 | 1,330 | 1,332 | 1,292 | 1,301 | -47 | -3.5% | 6,116,100 |
| 2013/12/30 | 1,324 | 1,348 | 1,323 | 1,348 | +35 | +2.7% | 4,209,200 |
| 2013/12/27 | 1,298 | 1,317 | 1,298 | 1,313 | +18 | +1.4% | 3,091,100 |
| 2013/12/26 | 1,299 | 1,299 | 1,285 | 1,295 | -4 | -0.3% | 3,099,600 |
| 2013/12/25 | 1,305 | 1,309 | 1,290 | 1,299 | -7 | -0.5% | 3,508,000 |
| 2013/12/24 | 1,295 | 1,312 | 1,285 | 1,306 | +9 | +0.7% | 5,611,800 |
| 2013/12/20 | 1,294 | 1,299 | 1,285 | 1,297 | +7 | +0.5% | 4,567,500 |
| 2013/12/19 | 1,282 | 1,294 | 1,278 | 1,290 | +28 | +2.2% | 6,489,900 |
| 2013/12/18 | 1,240 | 1,262 | 1,239 | 1,262 | +24 | +1.9% | 4,474,000 |
| 2013/12/17 | 1,254 | 1,268 | 1,227 | 1,238 | -2 | -0.2% | 4,099,800 |
| 2013/12/16 | 1,230 | 1,249 | 1,218 | 1,240 | -2 | -0.2% | 4,444,300 |
| 2013/12/13 | 1,255 | 1,260 | 1,236 | 1,242 | +3 | +0.2% | 7,180,400 |
| 2013/12/12 | 1,245 | 1,245 | 1,230 | 1,239 | -3 | -0.2% | 3,019,100 |
| 2013/12/11 | 1,234 | 1,250 | 1,226 | 1,242 | +1 | +0.1% | 4,696,600 |
| 2013/12/10 | 1,234 | 1,250 | 1,229 | 1,241 | +18 | +1.5% | 6,759,600 |
| 2013/12/09 | 1,209 | 1,229 | 1,208 | 1,223 | +38 | +3.2% | 5,085,200 |
| 2013/12/06 | 1,185 | 1,197 | 1,177 | 1,185 | -11 | -0.9% | 3,849,900 |
| 2013/12/05 | 1,207 | 1,210 | 1,191 | 1,196 | -1 | -0.1% | 3,655,100 |
| 2013/12/04 | 1,190 | 1,213 | 1,185 | 1,197 | +7 | +0.6% | 5,195,300 |
| 2013/12/03 | 1,183 | 1,199 | 1,182 | 1,190 | +6 | +0.5% | 5,559,500 |
| 2013/12/02 | 1,187 | 1,203 | 1,177 | 1,184 | -4 | -0.3% | 5,275,500 |
| 2013/11/29 | 1,201 | 1,203 | 1,180 | 1,188 | -14 | -1.2% | 4,546,300 |
| 2013/11/28 | 1,217 | 1,217 | 1,198 | 1,202 | -7 | -0.6% | 2,973,500 |
| 2013/11/27 | 1,215 | 1,215 | 1,198 | 1,209 | +19 | +1.6% | 4,583,700 |
| 2013/11/26 | 1,204 | 1,208 | 1,189 | 1,190 | -10 | -0.8% | 4,225,600 |
| 2013/11/25 | 1,204 | 1,205 | 1,192 | 1,200 | +11 | +0.9% | 2,684,200 |
| 2013/11/22 | 1,190 | 1,209 | 1,184 | 1,189 | +10 | +0.8% | 6,146,800 |
| 2013/11/21 | 1,170 | 1,179 | 1,167 | 1,179 | +11 | +0.9% | 3,401,200 |
| 2013/11/20 | 1,163 | 1,172 | 1,155 | 1,168 | +8 | +0.7% | 3,291,300 |
| 2013/11/19 | 1,158 | 1,167 | 1,150 | 1,160 | -3 | -0.3% | 4,035,900 |
| 2013/11/18 | 1,171 | 1,175 | 1,159 | 1,163 | -7 | -0.6% | 3,346,200 |
| 2013/11/15 | 1,165 | 1,177 | 1,162 | 1,170 | +13 | +1.1% | 4,714,200 |
| 2013/11/14 | 1,159 | 1,178 | 1,145 | 1,157 | -1 | -0.1% | 7,104,000 |
| 2013/11/13 | 1,137 | 1,165 | 1,137 | 1,158 | +12 | +1% | 6,060,300 |
| 2013/11/12 | 1,125 | 1,148 | 1,123 | 1,146 | +26 | +2.3% | 5,088,800 |
| 2013/11/11 | 1,131 | 1,138 | 1,113 | 1,120 | -16 | -1.4% | 4,303,800 |
| 2013/11/08 | 1,130 | 1,145 | 1,127 | 1,136 | -17 | -1.5% | 3,563,500 |
| 2013/11/07 | 1,138 | 1,154 | 1,131 | 1,153 | +1 | +0.1% | 3,441,600 |
2651～
2700
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
