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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 465,000 | 468,500 | 463,500 | 464,000 | -2,500 | -0.5% | 15,476 |
| 2013/05/16 | 469,000 | 470,500 | 462,500 | 466,500 | -1,500 | -0.3% | 19,689 |
| 2013/05/15 | 473,000 | 474,000 | 466,500 | 468,000 | +1,500 | +0.3% | 19,942 |
| 2013/05/14 | 466,000 | 469,000 | 465,500 | 466,500 | +6,500 | +1.4% | 22,635 |
| 2013/05/13 | 487,000 | 487,000 | 458,000 | 460,000 | -37,000 | -7.4% | 53,433 |
| 2013/05/10 | 490,000 | 523,000 | 486,500 | 497,000 | +15,000 | +3.1% | 39,892 |
| 2013/05/09 | 483,000 | 486,000 | 481,000 | 482,000 | +2,500 | +0.5% | 24,008 |
| 2013/05/08 | 473,000 | 479,500 | 473,000 | 479,500 | +8,500 | +1.8% | 27,048 |
| 2013/05/07 | 481,000 | 483,500 | 470,500 | 471,000 | +2,500 | +0.5% | 25,118 |
| 2013/05/02 | 466,000 | 472,000 | 464,500 | 468,500 | -2,500 | -0.5% | 15,302 |
| 2013/05/01 | 471,000 | 472,500 | 465,000 | 471,000 | +1,000 | +0.2% | 18,554 |
| 2013/04/30 | 469,000 | 474,000 | 463,000 | 470,000 | +7,000 | +1.5% | 25,256 |
| 2013/04/26 | 467,000 | 469,000 | 462,000 | 463,000 | -3,000 | -0.6% | 25,866 |
| 2013/04/25 | 473,000 | 474,000 | 465,000 | 466,000 | -6,500 | -1.4% | 41,067 |
| 2013/04/24 | 474,000 | 475,000 | 469,000 | 472,500 | +3,500 | +0.7% | 25,825 |
| 2013/04/23 | 477,000 | 478,500 | 468,000 | 469,000 | -8,000 | -1.7% | 24,670 |
| 2013/04/22 | 480,000 | 481,000 | 475,500 | 477,000 | +4,000 | +0.8% | 15,409 |
| 2013/04/19 | 478,500 | 480,000 | 472,000 | 473,000 | -4,000 | -0.8% | 18,562 |
| 2013/04/18 | 483,500 | 485,500 | 477,000 | 477,000 | -12,000 | -2.5% | 20,011 |
| 2013/04/17 | 487,000 | 491,000 | 484,000 | 489,000 | +6,500 | +1.3% | 11,363 |
| 2013/04/16 | 487,500 | 488,000 | 481,000 | 482,500 | -15,000 | -3% | 22,787 |
| 2013/04/15 | 505,000 | 506,000 | 493,000 | 497,500 | -14,500 | -2.8% | 16,312 |
| 2013/04/12 | 514,000 | 516,000 | 510,000 | 512,000 | +2,000 | +0.4% | 18,977 |
| 2013/04/11 | 517,000 | 520,000 | 507,000 | 510,000 | +2,000 | +0.4% | 22,715 |
| 2013/04/10 | 515,000 | 524,000 | 505,000 | 508,000 | -5,000 | -1% | 17,976 |
| 2013/04/09 | 500,000 | 514,000 | 496,000 | 513,000 | +19,000 | +3.8% | 23,204 |
| 2013/04/08 | 501,000 | 505,000 | 491,500 | 494,000 | +3,500 | +0.7% | 15,764 |
| 2013/04/05 | 504,000 | 507,000 | 490,000 | 490,500 | -4,500 | -0.9% | 22,410 |
| 2013/04/04 | 481,500 | 496,000 | 476,500 | 495,000 | +10,000 | +2.1% | 13,111 |
| 2013/04/03 | 480,500 | 486,000 | 479,000 | 485,000 | +7,000 | +1.5% | 10,396 |
| 2013/04/02 | 484,500 | 485,500 | 475,000 | 478,000 | -6,000 | -1.2% | 13,329 |
| 2013/04/01 | 501,000 | 502,000 | 484,000 | 484,000 | -16,000 | -3.2% | 11,060 |
| 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 |
3001～
3050
件表示中 / 3768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 | 242,800円 | -12.0% | -12.8% | 4.12% | 7.86倍 | 0.63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 | 118,900円 | -15.2% | -38.8% | 3.36% | 9.22倍 | 0.58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 |
| 日鉄鉱 | 811,000円 | -10.6% | -19.6% | 2.26% | 17.72倍 | 0.90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 |
| Ｋ＆Ｏエナジー | 334,000円 | -1.9% | +1.7% | 1.50% | 12.38倍 | 0.88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 |
| 住石ＨＤ | 62,600円 | -15.2% | -57.5% | 2.40% | 18.73倍 | 1.34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
