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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 507,000 | 511,000 | 500,000 | 500,000 | -4,000 | -0.8% | 7,414 |
| 2013/03/28 | 513,000 | 513,000 | 502,000 | 504,000 | -10,000 | -1.9% | 8,959 |
| 2013/03/27 | 502,000 | 517,000 | 501,000 | 514,000 | +14,000 | +2.8% | 13,683 |
| 2013/03/26 | 506,000 | 510,000 | 500,000 | 500,000 | -8,000 | -1.6% | 16,753 |
| 2013/03/25 | 516,000 | 516,000 | 508,000 | 508,000 | +1,000 | +0.2% | 8,560 |
| 2013/03/22 | 514,000 | 514,000 | 507,000 | 507,000 | -8,000 | -1.6% | 8,468 |
| 2013/03/21 | 514,000 | 520,000 | 513,000 | 515,000 | +2,000 | +0.4% | 12,940 |
| 2013/03/19 | 521,000 | 523,000 | 513,000 | 513,000 | -6,000 | -1.2% | 12,076 |
| 2013/03/18 | 529,000 | 530,000 | 519,000 | 519,000 | -17,000 | -3.2% | 13,664 |
| 2013/03/15 | 521,000 | 542,000 | 521,000 | 536,000 | +16,000 | +3.1% | 28,086 |
| 2013/03/14 | 525,000 | 526,000 | 513,000 | 520,000 | -5,000 | -1% | 11,615 |
| 2013/03/13 | 525,000 | 529,000 | 515,000 | 525,000 | ±0 | ±0% | 19,338 |
| 2013/03/12 | 526,000 | 536,000 | 520,000 | 525,000 | ±0 | ±0% | 19,015 |
| 2013/03/11 | 528,000 | 529,000 | 518,000 | 525,000 | +11,000 | +2.1% | 20,566 |
| 2013/03/08 | 504,000 | 521,000 | 500,000 | 514,000 | +14,000 | +2.8% | 33,619 |
| 2013/03/07 | 498,500 | 504,000 | 495,000 | 500,000 | +10,500 | +2.1% | 16,906 |
| 2013/03/06 | 489,500 | 490,500 | 486,500 | 489,500 | +1,000 | +0.2% | 7,525 |
| 2013/03/05 | 480,500 | 491,000 | 479,000 | 488,500 | +9,500 | +2% | 15,400 |
| 2013/03/04 | 494,500 | 494,500 | 476,500 | 479,000 | -12,500 | -2.5% | 14,982 |
| 2013/03/01 | 487,500 | 495,500 | 485,500 | 491,500 | -1,500 | -0.3% | 7,459 |
| 2013/02/28 | 489,000 | 496,500 | 485,500 | 493,000 | +9,000 | +1.9% | 11,747 |
| 2013/02/27 | 502,000 | 502,000 | 482,000 | 484,000 | -13,500 | -2.7% | 12,916 |
| 2013/02/26 | 495,000 | 502,000 | 495,000 | 497,500 | -6,500 | -1.3% | 10,497 |
| 2013/02/25 | 505,000 | 507,000 | 500,000 | 504,000 | +5,500 | +1.1% | 9,751 |
| 2013/02/22 | 497,000 | 502,000 | 495,000 | 498,500 | +1,000 | +0.2% | 11,605 |
| 2013/02/21 | 503,000 | 505,000 | 497,000 | 497,500 | -14,500 | -2.8% | 18,320 |
| 2013/02/20 | 513,000 | 517,000 | 507,000 | 512,000 | +5,000 | +1% | 10,044 |
| 2013/02/19 | 507,000 | 510,000 | 505,000 | 507,000 | +1,000 | +0.2% | 8,143 |
| 2013/02/18 | 503,000 | 509,000 | 500,000 | 506,000 | +7,000 | +1.4% | 8,306 |
| 2013/02/15 | 499,500 | 509,000 | 496,000 | 499,000 | ±0 | ±0% | 14,589 |
| 2013/02/14 | 508,000 | 509,000 | 498,500 | 499,000 | -9,000 | -1.8% | 11,268 |
| 2013/02/13 | 508,000 | 513,000 | 503,000 | 508,000 | +5,000 | +1% | 24,731 |
| 2013/02/12 | 513,000 | 518,000 | 502,000 | 503,000 | -5,000 | -1% | 27,113 |
| 2013/02/08 | 516,000 | 518,000 | 508,000 | 508,000 | -15,000 | -2.9% | 18,236 |
| 2013/02/07 | 526,000 | 531,000 | 517,000 | 523,000 | -2,000 | -0.4% | 17,543 |
| 2013/02/06 | 515,000 | 528,000 | 513,000 | 525,000 | +19,000 | +3.8% | 22,657 |
| 2013/02/05 | 515,000 | 518,000 | 505,000 | 506,000 | -14,000 | -2.7% | 17,421 |
| 2013/02/04 | 531,000 | 532,000 | 520,000 | 520,000 | -6,000 | -1.1% | 12,181 |
| 2013/02/01 | 532,000 | 535,000 | 525,000 | 526,000 | -4,000 | -0.8% | 8,923 |
| 2013/01/31 | 524,000 | 531,000 | 515,000 | 530,000 | +1,000 | +0.2% | 14,985 |
| 2013/01/30 | 537,000 | 537,000 | 524,000 | 529,000 | +1,000 | +0.2% | 16,592 |
| 2013/01/29 | 500,000 | 533,000 | 497,500 | 528,000 | +32,500 | +6.6% | 38,756 |
| 2013/01/28 | 492,000 | 502,000 | 488,000 | 495,500 | +14,000 | +2.9% | 24,396 |
| 2013/01/25 | 484,500 | 487,500 | 478,500 | 481,500 | +1,500 | +0.3% | 12,339 |
| 2013/01/24 | 473,000 | 480,000 | 473,000 | 480,000 | ±0 | ±0% | 8,758 |
| 2013/01/23 | 482,500 | 486,000 | 476,500 | 480,000 | -3,500 | -0.7% | 12,004 |
| 2013/01/22 | 479,500 | 491,000 | 478,500 | 483,500 | +5,500 | +1.2% | 26,447 |
| 2013/01/21 | 478,500 | 481,500 | 471,500 | 478,000 | +2,500 | +0.5% | 18,803 |
| 2013/01/18 | 480,000 | 481,000 | 474,000 | 475,500 | +6,500 | +1.4% | 16,359 |
| 2013/01/17 | 472,000 | 472,500 | 462,000 | 469,000 | +1,500 | +0.3% | 11,990 |
2851～
2900
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
