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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 522,000 | 557,000 | 522,000 | 543,000 | +1,000 | +0.2% | 22,794 |
| 2011/03/16 | 550,000 | 553,000 | 529,000 | 542,000 | +46,000 | +9.3% | 39,392 |
| 2011/03/15 | 510,000 | 512,000 | 425,500 | 496,000 | -29,000 | -5.5% | 50,016 |
| 2011/03/14 | 518,000 | 539,000 | 488,000 | 525,000 | -13,000 | -2.4% | 36,134 |
| 2011/03/11 | 542,000 | 549,000 | 536,000 | 538,000 | -15,000 | -2.7% | 33,335 |
| 2011/03/10 | 572,000 | 576,000 | 551,000 | 553,000 | -25,000 | -4.3% | 25,746 |
| 2011/03/09 | 583,000 | 584,000 | 576,000 | 578,000 | -7,000 | -1.2% | 11,728 |
| 2011/03/08 | 595,000 | 597,000 | 584,000 | 585,000 | -3,000 | -0.5% | 21,183 |
| 2011/03/07 | 585,000 | 592,000 | 584,000 | 588,000 | +9,000 | +1.6% | 26,671 |
| 2011/03/04 | 582,000 | 584,000 | 576,000 | 579,000 | +6,000 | +1% | 15,085 |
| 2011/03/03 | 575,000 | 587,000 | 572,000 | 573,000 | ±0 | ±0% | 24,286 |
| 2011/03/02 | 578,000 | 587,000 | 568,000 | 573,000 | -3,000 | -0.5% | 25,572 |
| 2011/03/01 | 576,000 | 578,000 | 568,000 | 576,000 | +5,000 | +0.9% | 26,133 |
| 2011/02/28 | 574,000 | 577,000 | 563,000 | 571,000 | -7,000 | -1.2% | 24,530 |
| 2011/02/25 | 563,000 | 579,000 | 561,000 | 578,000 | +2,000 | +0.3% | 23,897 |
| 2011/02/24 | 576,000 | 583,000 | 570,000 | 576,000 | +10,000 | +1.8% | 30,883 |
| 2011/02/23 | 576,000 | 588,000 | 564,000 | 566,000 | -24,000 | -4.1% | 41,861 |
| 2011/02/22 | 607,000 | 611,000 | 583,000 | 590,000 | -7,000 | -1.2% | 54,234 |
| 2011/02/21 | 595,000 | 604,000 | 593,000 | 597,000 | +10,000 | +1.7% | 23,909 |
| 2011/02/18 | 586,000 | 595,000 | 576,000 | 587,000 | +8,000 | +1.4% | 29,118 |
| 2011/02/17 | 573,000 | 582,000 | 571,000 | 579,000 | +17,000 | +3% | 26,525 |
| 2011/02/16 | 564,000 | 568,000 | 560,000 | 562,000 | -7,000 | -1.2% | 13,773 |
| 2011/02/15 | 573,000 | 582,000 | 565,000 | 569,000 | +5,000 | +0.9% | 19,868 |
| 2011/02/14 | 545,000 | 570,000 | 543,000 | 564,000 | +19,000 | +3.5% | 32,353 |
| 2011/02/10 | 531,000 | 546,000 | 530,000 | 545,000 | +14,000 | +2.6% | 23,384 |
| 2011/02/09 | 544,000 | 544,000 | 530,000 | 531,000 | -12,000 | -2.2% | 18,711 |
| 2011/02/08 | 548,000 | 548,000 | 541,000 | 543,000 | +1,000 | +0.2% | 12,765 |
| 2011/02/07 | 548,000 | 548,000 | 540,000 | 542,000 | +4,000 | +0.7% | 12,833 |
| 2011/02/04 | 546,000 | 547,000 | 537,000 | 538,000 | -8,000 | -1.5% | 17,991 |
| 2011/02/03 | 548,000 | 557,000 | 536,000 | 546,000 | -2,000 | -0.4% | 20,169 |
| 2011/02/02 | 543,000 | 549,000 | 541,000 | 548,000 | +10,000 | +1.9% | 19,153 |
| 2011/02/01 | 539,000 | 545,000 | 534,000 | 538,000 | +12,000 | +2.3% | 24,130 |
| 2011/01/31 | 526,000 | 542,000 | 519,000 | 526,000 | +3,000 | +0.6% | 35,744 |
| 2011/01/28 | 529,000 | 532,000 | 517,000 | 523,000 | -10,000 | -1.9% | 17,291 |
| 2011/01/27 | 528,000 | 536,000 | 524,000 | 533,000 | +14,000 | +2.7% | 20,859 |
| 2011/01/26 | 519,000 | 524,000 | 512,000 | 519,000 | -7,000 | -1.3% | 23,077 |
| 2011/01/25 | 510,000 | 530,000 | 505,000 | 526,000 | +17,000 | +3.3% | 27,202 |
| 2011/01/24 | 505,000 | 514,000 | 503,000 | 509,000 | +11,500 | +2.3% | 15,282 |
| 2011/01/21 | 510,000 | 510,000 | 491,000 | 497,500 | -16,500 | -3.2% | 27,767 |
| 2011/01/20 | 524,000 | 524,000 | 512,000 | 514,000 | -9,000 | -1.7% | 19,352 |
| 2011/01/19 | 511,000 | 524,000 | 505,000 | 523,000 | +17,000 | +3.4% | 24,610 |
| 2011/01/18 | 487,500 | 508,000 | 487,000 | 506,000 | +20,500 | +4.2% | 36,338 |
| 2011/01/17 | 493,500 | 495,500 | 485,000 | 485,500 | -1,500 | -0.3% | 10,459 |
| 2011/01/14 | 488,500 | 491,500 | 486,500 | 487,000 | -5,500 | -1.1% | 11,698 |
| 2011/01/13 | 488,500 | 498,000 | 488,000 | 492,500 | +10,000 | +2.1% | 22,786 |
| 2011/01/12 | 490,000 | 491,500 | 482,000 | 482,500 | -3,500 | -0.7% | 12,352 |
| 2011/01/11 | 489,000 | 491,000 | 482,500 | 486,000 | -2,000 | -0.4% | 9,414 |
| 2011/01/07 | 491,500 | 493,500 | 486,000 | 488,000 | -8,500 | -1.7% | 13,417 |
| 2011/01/06 | 498,000 | 499,500 | 494,000 | 496,500 | +4,000 | +0.8% | 12,560 |
| 2011/01/05 | 489,000 | 498,000 | 487,500 | 492,500 | -2,000 | -0.4% | 12,561 |
3351～
3400
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
