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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 439,500 | 457,000 | 439,500 | 454,500 | +18,000 | +4.1% | 65,785 |
| 2010/10/13 | 434,000 | 439,500 | 432,500 | 436,500 | +3,000 | +0.7% | 30,862 |
| 2010/10/12 | 439,000 | 441,000 | 431,000 | 433,500 | -5,500 | -1.3% | 35,602 |
| 2010/10/08 | 425,000 | 439,500 | 424,500 | 439,000 | +15,500 | +3.7% | 92,148 |
| 2010/10/07 | 417,000 | 424,500 | 416,500 | 423,500 | +9,000 | +2.2% | 63,432 |
| 2010/10/06 | 409,000 | 417,000 | 406,500 | 414,500 | +10,500 | +2.6% | 23,594 |
| 2010/10/05 | 400,500 | 405,000 | 398,000 | 404,000 | -500 | -0.1% | 16,783 |
| 2010/10/04 | 407,500 | 414,000 | 403,000 | 404,500 | +1,500 | +0.4% | 27,499 |
| 2010/10/01 | 397,000 | 404,000 | 391,000 | 403,000 | +10,000 | +2.5% | 22,650 |
| 2010/09/30 | 405,500 | 406,000 | 391,500 | 393,000 | -15,000 | -3.7% | 31,042 |
| 2010/09/29 | 406,000 | 411,500 | 404,000 | 408,000 | +8,000 | +2% | 25,411 |
| 2010/09/28 | 405,000 | 407,500 | 398,000 | 400,000 | -9,000 | -2.2% | 15,444 |
| 2010/09/27 | 404,000 | 412,500 | 399,500 | 409,000 | +9,500 | +2.4% | 19,087 |
| 2010/09/24 | 405,000 | 408,000 | 399,000 | 399,500 | -6,500 | -1.6% | 19,591 |
| 2010/09/22 | 402,000 | 410,000 | 401,500 | 406,000 | +1,500 | +0.4% | 12,870 |
| 2010/09/21 | 412,500 | 416,500 | 400,500 | 404,500 | +5,000 | +1.3% | 24,732 |
| 2010/09/17 | 398,000 | 401,000 | 394,500 | 399,500 | +3,500 | +0.9% | 17,840 |
| 2010/09/16 | 410,000 | 411,500 | 394,000 | 396,000 | -15,500 | -3.8% | 22,477 |
| 2010/09/15 | 410,000 | 420,000 | 405,000 | 411,500 | ±0 | ±0% | 20,222 |
| 2010/09/14 | 417,500 | 417,500 | 409,500 | 411,500 | -6,000 | -1.4% | 15,473 |
| 2010/09/13 | 413,000 | 420,500 | 411,500 | 417,500 | +9,000 | +2.2% | 23,247 |
| 2010/09/10 | 410,000 | 413,000 | 405,500 | 408,500 | +4,500 | +1.1% | 18,412 |
| 2010/09/09 | 411,000 | 414,500 | 401,000 | 404,000 | ±0 | ±0% | 14,745 |
| 2010/09/08 | 400,500 | 406,500 | 400,500 | 404,000 | -3,500 | -0.9% | 12,808 |
| 2010/09/07 | 409,500 | 414,500 | 407,000 | 407,500 | -3,000 | -0.7% | 15,187 |
| 2010/09/06 | 413,000 | 414,500 | 407,500 | 410,500 | ±0 | ±0% | 12,955 |
| 2010/09/03 | 401,000 | 411,500 | 399,500 | 410,500 | +10,000 | +2.5% | 27,960 |
| 2010/09/02 | 401,000 | 403,000 | 393,000 | 400,500 | +11,500 | +3% | 26,385 |
| 2010/09/01 | 379,500 | 389,500 | 379,000 | 389,000 | +9,000 | +2.4% | 20,414 |
| 2010/08/31 | 384,000 | 384,000 | 373,000 | 380,000 | -11,000 | -2.8% | 34,356 |
| 2010/08/30 | 397,000 | 402,500 | 389,000 | 391,000 | +2,500 | +0.6% | 16,741 |
| 2010/08/27 | 382,000 | 389,000 | 379,000 | 388,500 | +4,500 | +1.2% | 17,267 |
| 2010/08/26 | 388,500 | 389,000 | 379,000 | 384,000 | +2,500 | +0.7% | 13,252 |
| 2010/08/25 | 383,500 | 387,500 | 381,000 | 381,500 | -8,000 | -2.1% | 18,535 |
| 2010/08/24 | 398,000 | 399,500 | 388,000 | 389,500 | -11,000 | -2.7% | 20,530 |
| 2010/08/23 | 396,000 | 402,500 | 395,500 | 400,500 | +2,000 | +0.5% | 16,969 |
| 2010/08/20 | 397,500 | 403,500 | 396,500 | 398,500 | -6,000 | -1.5% | 13,658 |
| 2010/08/19 | 399,000 | 409,500 | 398,500 | 404,500 | +8,500 | +2.1% | 33,197 |
| 2010/08/18 | 383,000 | 398,000 | 381,000 | 396,000 | +17,500 | +4.6% | 62,706 |
| 2010/08/17 | 393,000 | 395,000 | 377,000 | 378,500 | -17,500 | -4.4% | 53,982 |
| 2010/08/16 | 403,500 | 405,000 | 391,000 | 396,000 | -14,500 | -3.5% | 40,952 |
| 2010/08/13 | 413,000 | 415,500 | 407,500 | 410,500 | -2,500 | -0.6% | 17,741 |
| 2010/08/12 | 407,000 | 413,500 | 403,000 | 413,000 | +500 | +0.1% | 37,281 |
| 2010/08/11 | 427,500 | 428,000 | 412,000 | 412,500 | -16,500 | -3.8% | 36,138 |
| 2010/08/10 | 426,500 | 429,000 | 421,500 | 429,000 | +5,500 | +1.3% | 73,178 |
| 2010/08/09 | 423,000 | 424,500 | 419,000 | 423,500 | -2,500 | -0.6% | 22,036 |
| 2010/08/06 | 423,000 | 426,000 | 422,000 | 426,000 | +1,000 | +0.2% | 21,993 |
| 2010/08/05 | 427,000 | 428,000 | 422,000 | 425,000 | +4,500 | +1.1% | 41,403 |
| 2010/08/04 | 425,000 | 431,500 | 420,500 | 420,500 | -6,500 | -1.5% | 58,898 |
| 2010/08/03 | 418,500 | 428,000 | 418,500 | 427,000 | +10,000 | +2.4% | 309,147 |
3551～
3600
件表示中 / 3683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 | 185,800円 | -6.5% | -10.9% | 4.84% | 6.74倍 | 0.46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 | 103,900円 | +17.7% | -2.9% | 4.81% | 3.06倍 | 0.52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 | 631,000円 | +16.3% | -4.6% | 3.42% | 11.68倍 | 0.68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 | 271,400円 | -0.6% | -12.5% | 1.77% | 11.67倍 | 0.75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 | 79,400円 | -34.5% | -42.0% | 3.78% | 11.58倍 | 1.81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
