ＩＮＰＥＸ

1605 / 東証プライム / 鉱業日経225銘柄

2,053.5 +5.5 (+0.27%)

株価：2025/07/04 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
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
2011/01/04	485,500	503,000	484,000	494,500	+19,000	+4%	25,684

3501～ 3550 件表示中 / 3735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	205,300円	-19.6%	-26.3%	4.38%	8.20倍	0.51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	104,400円	-14.6%	-43.9%	3.83%	8.91倍	0.51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	739,000円	-10.6%	-19.6%	2.48%	16.15倍	0.82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	276,000円	-0.6%	-12.5%	1.74%	11.88倍	0.76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	60,000円	-15.2%	-57.5%	2.50%	17.94倍	1.28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