ＩＮＰＥＸ

1605 / 東証プライム / 鉱業日経225銘柄

2,428.5 +37.5 (+1.57%)

株価：2025/08/22 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
2013/03/04	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
2013/01/16	476,500	476,500	462,500	467,500	-10,000	-2.1%	17,476
2013/01/15	471,500	482,000	471,000	477,500	+11,000	+2.4%	22,331
2013/01/11	453,000	468,500	451,000	466,500	+18,500	+4.1%	24,571
2013/01/10	448,000	450,000	446,000	448,000	-1,000	-0.2%	16,213
2013/01/09	450,000	451,500	445,500	449,000	-5,500	-1.2%	16,672
2013/01/08	456,000	457,000	452,000	454,500	-2,000	-0.4%	12,549
2013/01/07	463,000	464,000	455,000	456,500	-5,000	-1.1%	9,311
2013/01/04	471,500	473,000	460,000	461,500	+4,000	+0.9%	13,281
2012/12/28	457,000	458,000	451,000	457,500	+3,000	+0.7%	9,353
2012/12/27	457,000	457,500	453,500	454,500	+3,000	+0.7%	8,816
2012/12/26	453,500	453,500	449,500	451,500	-2,000	-0.4%	6,141
2012/12/25	462,500	462,500	451,500	453,500	-8,000	-1.7%	8,077
2012/12/21	464,000	464,500	455,000	461,500	+6,500	+1.4%	18,225
2012/12/20	467,000	468,000	454,500	455,000	-11,000	-2.4%	25,314
2012/12/19	456,000	470,000	456,000	466,000	+11,500	+2.5%	20,974
2012/12/18	451,500	459,000	451,000	454,500	+3,000	+0.7%	7,813
2012/12/17	459,500	459,500	450,000	451,500	-1,000	-0.2%	8,856
2012/12/14	448,500	454,500	446,500	452,500	+7,000	+1.6%	16,649

3051～ 3100 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	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