ＩＮＰＥＸ

1605 / 東証プライム / 鉱業日経225銘柄

2,005 +25 (+1.26%)

株価：2024/11/22 15:30 15分ディレイ

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
2013/08/22	429,000	435,000	424,000	424,500	-1,000	-0.2%	6,601
2013/08/21	423,500	427,000	418,000	425,500	-500	-0.1%	7,199
2013/08/20	434,000	434,000	423,000	426,000	-14,000	-3.2%	12,796
2013/08/19	435,000	442,000	435,000	440,000	+5,500	+1.3%	8,068
2013/08/16	428,000	436,500	428,000	434,500	+5,500	+1.3%	17,043
2013/08/15	422,000	431,000	422,000	429,000	±0	±0%	6,625
2013/08/14	427,000	431,000	424,000	429,000	+7,000	+1.7%	10,170
2013/08/13	422,500	424,500	418,500	422,000	+5,500	+1.3%	8,715
2013/08/12	407,000	418,000	405,000	416,500	+8,500	+2.1%	13,431
2013/08/09	412,000	414,000	405,500	408,000	-6,000	-1.4%	17,252
2013/08/08	420,500	424,500	412,500	414,000	-8,500	-2%	13,261
2013/08/07	430,000	431,000	421,500	422,500	-10,000	-2.3%	14,186
2013/08/06	440,500	442,500	428,000	432,500	-10,500	-2.4%	16,258
2013/08/05	441,000	447,500	440,500	443,000	-9,000	-2%	7,871
2013/08/02	453,000	453,000	446,000	452,000	+8,500	+1.9%	8,594
2013/08/01	436,000	446,500	435,000	443,500	+14,500	+3.4%	8,060
2013/07/31	428,000	436,500	425,500	429,000	-6,000	-1.4%	8,781
2013/07/30	425,000	437,000	425,000	435,000	+8,500	+2%	8,668
2013/07/29	436,500	437,500	425,500	426,500	-19,500	-4.4%	11,129
2013/07/26	450,500	452,000	446,000	446,000	-12,000	-2.6%	9,080
2013/07/25	459,000	462,000	456,500	458,000	-1,000	-0.2%	8,075
2013/07/24	458,000	459,500	456,000	459,000	-500	-0.1%	9,315
2013/07/23	455,000	460,000	452,000	459,500	+2,000	+0.4%	7,044
2013/07/22	459,000	461,000	454,500	457,500	+2,000	+0.4%	9,126
2013/07/19	459,500	460,500	448,000	455,500	-2,500	-0.5%	12,577
2013/07/18	460,000	465,000	455,500	458,000	-1,500	-0.3%	10,207
2013/07/17	452,000	462,000	451,500	459,500	+10,000	+2.2%	12,484
2013/07/16	459,000	462,000	448,000	449,500	-16,500	-3.5%	15,497
2013/07/12	464,000	466,500	462,000	466,000	+1,000	+0.2%	10,980
2013/07/11	454,000	468,000	454,000	465,000	+9,000	+2%	19,054
2013/07/10	457,000	458,500	452,500	456,000	±0	±0%	12,095
2013/07/09	449,000	457,000	448,500	456,000	+9,500	+2.1%	17,495
2013/07/08	453,500	457,000	445,500	446,500	-2,000	-0.4%	11,713
2013/07/05	442,000	449,500	442,000	448,500	+9,000	+2%	12,531
2013/07/04	436,000	441,500	434,000	439,500	+1,500	+0.3%	9,973
2013/07/03	427,500	440,000	423,000	438,000	+12,000	+2.8%	19,729
2013/07/02	420,000	429,000	417,000	426,000	+14,000	+3.4%	19,773
2013/07/01	414,000	415,000	406,000	412,000	-2,000	-0.5%	10,052
2013/06/28	409,000	417,500	408,000	414,000	+10,000	+2.5%	16,799
2013/06/27	402,000	404,000	398,000	404,000	+5,500	+1.4%	14,697
2013/06/26	402,000	407,000	398,500	398,500	-500	-0.1%	16,915
2013/06/25	403,500	408,500	398,000	399,000	-7,000	-1.7%	22,007
2013/06/24	413,000	415,000	402,000	406,000	-2,000	-0.5%	23,702
2013/06/21	410,000	412,500	406,000	408,000	-9,500	-2.3%	40,115
2013/06/20	426,500	427,000	416,000	417,500	-16,000	-3.7%	32,298
2013/06/19	442,500	445,000	432,000	433,500	-6,500	-1.5%	23,330
2013/06/18	433,000	444,000	432,500	440,000	+11,000	+2.6%	23,164
2013/06/17	414,500	431,500	414,000	429,000	+12,500	+3%	16,826
2013/06/14	419,500	426,500	415,500	416,500	+1,500	+0.4%	31,758
2013/06/13	418,000	425,500	413,500	415,000	-7,000	-1.7%	27,060

2751～ 2800 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	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