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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 528,000 | 528,000 | 517,000 | 521,000 | -7,000 | -1.3% | 10,871 |
| 2011/10/25 | 528,000 | 534,000 | 526,000 | 528,000 | +10,000 | +1.9% | 11,915 |
| 2011/10/24 | 510,000 | 521,000 | 508,000 | 518,000 | +15,000 | +3% | 8,331 |
| 2011/10/21 | 502,000 | 509,000 | 500,000 | 503,000 | -1,000 | -0.2% | 4,336 |
| 2011/10/20 | 507,000 | 508,000 | 499,000 | 504,000 | -7,000 | -1.4% | 5,084 |
| 2011/10/19 | 519,000 | 519,000 | 507,000 | 511,000 | ±0 | ±0% | 6,209 |
| 2011/10/18 | 505,000 | 517,000 | 503,000 | 511,000 | -3,000 | -0.6% | 7,769 |
| 2011/10/17 | 510,000 | 516,000 | 509,000 | 514,000 | +14,500 | +2.9% | 6,267 |
| 2011/10/14 | 496,000 | 504,000 | 491,000 | 499,500 | +2,500 | +0.5% | 10,279 |
| 2011/10/13 | 501,000 | 507,000 | 496,500 | 497,000 | -1,500 | -0.3% | 8,687 |
| 2011/10/12 | 483,500 | 501,000 | 476,500 | 498,500 | +11,000 | +2.3% | 12,466 |
| 2011/10/11 | 484,500 | 490,000 | 480,500 | 487,500 | +17,000 | +3.6% | 15,569 |
| 2011/10/07 | 475,000 | 477,500 | 469,000 | 470,500 | +2,000 | +0.4% | 9,772 |
| 2011/10/06 | 464,500 | 472,000 | 464,500 | 468,500 | +11,500 | +2.5% | 11,734 |
| 2011/10/05 | 458,500 | 461,500 | 454,000 | 457,000 | +1,500 | +0.3% | 12,431 |
| 2011/10/04 | 463,000 | 463,500 | 450,000 | 455,500 | -17,000 | -3.6% | 19,188 |
| 2011/10/03 | 471,000 | 477,500 | 463,500 | 472,500 | -11,500 | -2.4% | 12,057 |
| 2011/09/30 | 484,000 | 488,000 | 479,500 | 484,000 | +4,000 | +0.8% | 9,018 |
| 2011/09/29 | 472,500 | 480,000 | 466,500 | 480,000 | +500 | +0.1% | 13,779 |
| 2011/09/28 | 484,000 | 495,500 | 477,500 | 479,500 | +2,000 | +0.4% | 15,074 |
| 2011/09/27 | 480,000 | 482,000 | 472,000 | 477,500 | +9,500 | +2% | 9,441 |
| 2011/09/26 | 483,000 | 483,000 | 464,000 | 468,000 | -14,500 | -3% | 13,773 |
| 2011/09/22 | 497,000 | 499,000 | 478,500 | 482,500 | -25,500 | -5% | 20,212 |
| 2011/09/21 | 501,000 | 509,000 | 498,500 | 508,000 | +7,000 | +1.4% | 6,147 |
| 2011/09/20 | 508,000 | 509,000 | 497,500 | 501,000 | -17,000 | -3.3% | 7,951 |
| 2011/09/16 | 505,000 | 519,000 | 503,000 | 518,000 | +20,500 | +4.1% | 10,924 |
| 2011/09/15 | 497,000 | 502,000 | 493,500 | 497,500 | +10,500 | +2.2% | 8,758 |
| 2011/09/14 | 494,500 | 504,000 | 482,500 | 487,000 | -3,500 | -0.7% | 15,576 |
| 2011/09/13 | 490,000 | 496,000 | 487,500 | 490,500 | +7,500 | +1.6% | 10,690 |
| 2011/09/12 | 468,500 | 486,000 | 468,500 | 483,000 | -6,500 | -1.3% | 8,818 |
| 2011/09/09 | 488,000 | 496,000 | 486,000 | 489,500 | -3,000 | -0.6% | 13,049 |
| 2011/09/08 | 485,500 | 493,500 | 479,000 | 492,500 | +21,000 | +4.5% | 16,656 |
| 2011/09/07 | 467,000 | 475,000 | 458,000 | 471,500 | +7,500 | +1.6% | 24,201 |
| 2011/09/06 | 473,500 | 476,000 | 463,000 | 464,000 | -16,500 | -3.4% | 14,678 |
| 2011/09/05 | 495,000 | 497,000 | 479,000 | 480,500 | -28,500 | -5.6% | 16,351 |
| 2011/09/02 | 515,000 | 517,000 | 500,000 | 509,000 | -11,000 | -2.1% | 12,541 |
| 2011/09/01 | 522,000 | 524,000 | 517,000 | 520,000 | +5,000 | +1% | 7,661 |
| 2011/08/31 | 514,000 | 515,000 | 510,000 | 515,000 | +8,000 | +1.6% | 12,868 |
| 2011/08/30 | 502,000 | 511,000 | 500,000 | 507,000 | +15,500 | +3.2% | 15,887 |
| 2011/08/29 | 488,000 | 493,000 | 481,500 | 491,500 | -1,000 | -0.2% | 8,862 |
| 2011/08/26 | 492,000 | 493,000 | 484,000 | 492,500 | +2,000 | +0.4% | 10,190 |
| 2011/08/25 | 482,000 | 493,500 | 481,500 | 490,500 | +15,500 | +3.3% | 11,639 |
| 2011/08/24 | 476,500 | 484,500 | 471,500 | 475,000 | +5,500 | +1.2% | 17,020 |
| 2011/08/23 | 463,500 | 471,000 | 458,000 | 469,500 | +13,000 | +2.8% | 18,175 |
| 2011/08/22 | 470,000 | 474,000 | 454,500 | 456,500 | -18,500 | -3.9% | 22,351 |
| 2011/08/19 | 485,000 | 489,500 | 472,500 | 475,000 | -23,500 | -4.7% | 19,132 |
| 2011/08/18 | 509,000 | 509,000 | 496,000 | 498,500 | -11,500 | -2.3% | 13,420 |
| 2011/08/17 | 523,000 | 523,000 | 507,000 | 510,000 | -16,000 | -3% | 11,473 |
| 2011/08/16 | 528,000 | 531,000 | 521,000 | 526,000 | +1,000 | +0.2% | 7,599 |
| 2011/08/15 | 524,000 | 529,000 | 519,000 | 525,000 | +10,000 | +1.9% | 13,694 |
3201～
3250
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
