ＩＮＰＥＸ

1605 / 東証プライム / 鉱業日経225銘柄

2,391 +17 (+0.72%)

株価：2025/08/21 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
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
2010/08/02	422,000	423,000	414,500	417,000	-5,000	-1.2%	64,274
2010/07/30	423,000	423,000	413,000	422,000	-1,000	-0.2%	37,268
2010/07/29	422,000	426,500	422,000	423,000	-13,000	-3%	42,966
2010/07/28	440,000	441,500	431,000	436,000	-1,000	-0.2%	37,055
2010/07/27	430,500	441,500	427,000	437,000	+7,000	+1.6%	114,631
2010/07/26	431,000	440,500	421,500	430,000	+20,000	+4.9%	132,167
2010/07/23	399,000	420,000	394,000	410,000	+17,000	+4.3%	105,457
2010/07/22	404,000	406,500	391,000	393,000	-10,000	-2.5%	73,384
2010/07/21	404,000	409,500	399,000	403,000	+1,500	+0.4%	43,656
2010/07/20	414,500	415,000	400,000	401,500	-16,000	-3.8%	26,960
2010/07/16	423,000	428,000	412,500	417,500	-1,000	-0.2%	28,789
2010/07/15	435,000	436,500	417,000	418,500	-22,500	-5.1%	22,095
2010/07/14	444,500	447,000	439,000	441,000	-500	-0.1%	20,737
2010/07/13	441,500	447,500	436,000	441,500	+4,000	+0.9%	32,939
2010/07/12	420,000	439,000	416,000	437,500	+22,500	+5.4%	43,757
2010/07/09	406,000	422,000	406,000	415,000	-61,000	-12.8%	98,818

3651～ 3700 件表示中 / 3767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	239,100円	-12.0%	-12.8%	4.18%	7.74倍	0.62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	116,700円	-15.2%	-38.8%	3.43%	9.05倍	0.57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	818,000円	-10.6%	-19.6%	2.24%	17.88倍	0.91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	329,500円	-1.9%	+1.7%	1.52%	12.21倍	0.87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	62,500円	-15.2%	-57.5%	2.40%	18.70倍	1.33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