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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 485,500 | 503,000 | 484,000 | 494,500 | +19,000 | +4% | 25,684 |
| 2010/12/30 | 481,000 | 481,500 | 475,500 | 475,500 | -8,000 | -1.7% | 8,219 |
| 2010/12/29 | 485,000 | 490,000 | 480,000 | 483,500 | +1,500 | +0.3% | 10,891 |
| 2010/12/28 | 487,500 | 490,000 | 480,500 | 482,000 | -8,500 | -1.7% | 10,959 |
| 2010/12/27 | 486,500 | 492,000 | 484,000 | 490,500 | +4,000 | +0.8% | 17,236 |
| 2010/12/24 | 474,500 | 486,500 | 473,500 | 486,500 | +14,000 | +3% | 27,964 |
| 2010/12/22 | 476,000 | 476,500 | 468,500 | 472,500 | +500 | +0.1% | 8,891 |
| 2010/12/21 | 471,500 | 475,500 | 470,000 | 472,000 | -500 | -0.1% | 7,891 |
| 2010/12/20 | 475,000 | 478,000 | 466,500 | 472,500 | -3,500 | -0.7% | 9,436 |
| 2010/12/17 | 475,500 | 479,000 | 473,500 | 476,000 | +2,000 | +0.4% | 14,207 |
| 2010/12/16 | 472,000 | 479,000 | 470,000 | 474,000 | +500 | +0.1% | 10,900 |
| 2010/12/15 | 489,500 | 491,000 | 470,500 | 473,500 | -6,500 | -1.4% | 24,942 |
| 2010/12/14 | 468,000 | 481,000 | 467,000 | 480,000 | +12,000 | +2.6% | 29,243 |
| 2010/12/13 | 456,000 | 468,000 | 452,500 | 468,000 | +12,000 | +2.6% | 17,241 |
| 2010/12/10 | 460,000 | 460,000 | 452,000 | 456,000 | +2,000 | +0.4% | 26,789 |
| 2010/12/09 | 450,000 | 455,000 | 447,500 | 454,000 | +11,000 | +2.5% | 33,090 |
| 2010/12/08 | 443,000 | 444,000 | 428,500 | 443,000 | +3,000 | +0.7% | 14,312 |
| 2010/12/07 | 440,000 | 442,500 | 436,500 | 440,000 | +500 | +0.1% | 9,477 |
| 2010/12/06 | 442,000 | 442,000 | 437,500 | 439,500 | +500 | +0.1% | 8,530 |
| 2010/12/03 | 443,000 | 443,000 | 436,000 | 439,000 | +1,000 | +0.2% | 9,850 |
| 2010/12/02 | 443,500 | 444,000 | 438,000 | 438,000 | +5,000 | +1.2% | 11,741 |
| 2010/12/01 | 434,000 | 436,000 | 428,500 | 433,000 | +2,500 | +0.6% | 11,194 |
| 2010/11/30 | 441,500 | 449,000 | 429,500 | 430,500 | -8,500 | -1.9% | 25,674 |
| 2010/11/29 | 436,500 | 440,500 | 436,000 | 439,000 | +3,500 | +0.8% | 8,890 |
| 2010/11/26 | 437,000 | 442,500 | 434,500 | 435,500 | -3,500 | -0.8% | 7,426 |
| 2010/11/25 | 445,000 | 445,000 | 435,500 | 439,000 | +1,000 | +0.2% | 11,378 |
| 2010/11/24 | 434,500 | 441,500 | 430,000 | 438,000 | -9,500 | -2.1% | 22,792 |
| 2010/11/22 | 435,500 | 450,000 | 434,000 | 447,500 | +15,500 | +3.6% | 22,188 |
| 2010/11/19 | 435,000 | 437,000 | 430,000 | 432,000 | ±0 | ±0% | 12,628 |
| 2010/11/18 | 424,500 | 433,000 | 424,500 | 432,000 | +8,000 | +1.9% | 15,523 |
| 2010/11/17 | 421,000 | 424,500 | 418,500 | 424,000 | ±0 | ±0% | 11,793 |
| 2010/11/16 | 431,500 | 433,500 | 421,000 | 424,000 | -9,000 | -2.1% | 23,597 |
| 2010/11/15 | 432,500 | 434,000 | 429,500 | 433,000 | +1,500 | +0.3% | 8,062 |
| 2010/11/12 | 434,000 | 440,500 | 431,500 | 431,500 | -5,500 | -1.3% | 10,510 |
| 2010/11/11 | 437,500 | 439,500 | 434,500 | 437,000 | +4,000 | +0.9% | 12,282 |
| 2010/11/10 | 432,000 | 435,000 | 428,000 | 433,000 | +1,500 | +0.3% | 14,503 |
| 2010/11/09 | 439,500 | 439,500 | 428,000 | 431,500 | -9,500 | -2.2% | 16,670 |
| 2010/11/08 | 442,000 | 444,000 | 438,500 | 441,000 | +500 | +0.1% | 15,582 |
| 2010/11/05 | 441,000 | 444,000 | 437,500 | 440,500 | +10,000 | +2.3% | 26,135 |
| 2010/11/04 | 434,500 | 435,000 | 428,500 | 430,500 | +11,000 | +2.6% | 16,312 |
| 2010/11/02 | 417,000 | 422,000 | 414,500 | 419,500 | +2,500 | +0.6% | 10,440 |
| 2010/11/01 | 422,000 | 425,000 | 415,500 | 417,000 | -1,500 | -0.4% | 10,366 |
| 2010/10/29 | 430,000 | 430,000 | 415,000 | 418,500 | -12,500 | -2.9% | 21,686 |
| 2010/10/28 | 431,000 | 435,500 | 426,000 | 431,000 | -5,500 | -1.3% | 44,194 |
| 2010/10/27 | 440,000 | 440,000 | 434,000 | 436,500 | -1,500 | -0.3% | 20,209 |
| 2010/10/26 | 435,000 | 441,000 | 434,500 | 438,000 | +4,000 | +0.9% | 19,611 |
| 2010/10/25 | 430,000 | 442,000 | 428,000 | 434,000 | +3,000 | +0.7% | 23,280 |
| 2010/10/22 | 431,500 | 433,500 | 426,000 | 431,000 | -3,000 | -0.7% | 21,024 |
| 2010/10/21 | 441,000 | 441,500 | 431,000 | 434,000 | +2,000 | +0.5% | 17,584 |
| 2010/10/20 | 427,000 | 436,500 | 425,000 | 432,000 | -15,000 | -3.4% | 30,683 |
3401～
3450
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
