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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,585 | 1,606.5 | 1,575.5 | 1,604 | +6 | +0.4% | 5,475,200 |
| 2023/06/20 | 1,616 | 1,616 | 1,593 | 1,598 | -13.5 | -0.8% | 5,721,300 |
| 2023/06/19 | 1,647.5 | 1,649 | 1,602 | 1,611.5 | -25.5 | -1.6% | 7,933,500 |
| 2023/06/16 | 1,607 | 1,645.5 | 1,607 | 1,637 | +40 | +2.5% | 15,245,400 |
| 2023/06/15 | 1,591.5 | 1,605 | 1,584.5 | 1,597 | -3 | -0.2% | 7,249,000 |
| 2023/06/14 | 1,597.5 | 1,609.5 | 1,589 | 1,600 | +25 | +1.6% | 8,997,100 |
| 2023/06/13 | 1,570 | 1,578 | 1,559 | 1,575 | -3 | -0.2% | 8,652,500 |
| 2023/06/12 | 1,588 | 1,601 | 1,577.5 | 1,578 | -8.5 | -0.5% | 5,722,200 |
| 2023/06/09 | 1,589 | 1,589.5 | 1,580 | 1,586.5 | -0.5 | ±0% | 7,315,700 |
| 2023/06/08 | 1,595.5 | 1,612.5 | 1,575.5 | 1,587 | +6 | +0.4% | 9,176,700 |
| 2023/06/07 | 1,598 | 1,611 | 1,572.5 | 1,581 | -18.5 | -1.2% | 11,759,200 |
| 2023/06/06 | 1,551.5 | 1,599.5 | 1,543.5 | 1,599.5 | +42 | +2.7% | 12,496,000 |
| 2023/06/05 | 1,550.5 | 1,562.5 | 1,543.5 | 1,557.5 | +42.5 | +2.8% | 11,044,100 |
| 2023/06/02 | 1,497 | 1,515 | 1,489 | 1,515 | +29 | +2% | 5,806,500 |
| 2023/06/01 | 1,470 | 1,489 | 1,465 | 1,486 | +6 | +0.4% | 5,409,700 |
| 2023/05/31 | 1,496 | 1,504 | 1,480 | 1,480 | -47 | -3.1% | 16,531,100 |
| 2023/05/30 | 1,536 | 1,536 | 1,514 | 1,527 | -10 | -0.7% | 4,520,200 |
| 2023/05/29 | 1,529 | 1,544 | 1,521 | 1,537 | +26 | +1.7% | 6,313,000 |
| 2023/05/26 | 1,543 | 1,548 | 1,511 | 1,511 | -50 | -3.2% | 8,775,000 |
| 2023/05/25 | 1,560 | 1,575 | 1,547 | 1,561 | +8 | +0.5% | 8,420,900 |
| 2023/05/24 | 1,520 | 1,560 | 1,518 | 1,553 | +45 | +3% | 12,742,800 |
| 2023/05/23 | 1,503 | 1,518 | 1,495 | 1,508 | +7 | +0.5% | 7,003,900 |
| 2023/05/22 | 1,493 | 1,505 | 1,491 | 1,501 | +1 | +0.1% | 4,047,000 |
| 2023/05/19 | 1,503 | 1,504 | 1,489 | 1,500 | +7 | +0.5% | 7,093,300 |
| 2023/05/18 | 1,500 | 1,512 | 1,493 | 1,493 | +18 | +1.2% | 7,606,500 |
| 2023/05/17 | 1,470 | 1,482 | 1,462 | 1,475 | -7 | -0.5% | 5,681,800 |
| 2023/05/16 | 1,492 | 1,506 | 1,481 | 1,482 | +18 | +1.2% | 8,211,100 |
| 2023/05/15 | 1,473 | 1,477 | 1,459 | 1,464 | +4 | +0.3% | 4,776,100 |
| 2023/05/12 | 1,476 | 1,492 | 1,454 | 1,460 | -16 | -1.1% | 10,555,900 |
| 2023/05/11 | 1,482 | 1,504 | 1,461 | 1,476 | +18 | +1.2% | 10,531,200 |
| 2023/05/10 | 1,474 | 1,481 | 1,458 | 1,458 | -11 | -0.7% | 7,722,300 |
| 2023/05/09 | 1,466 | 1,474 | 1,462 | 1,469 | +15 | +1% | 5,677,500 |
| 2023/05/08 | 1,450 | 1,459 | 1,437 | 1,454 | -30 | -2% | 11,372,400 |
| 2023/05/02 | 1,473 | 1,484 | 1,473 | 1,484 | +3 | +0.2% | 4,829,100 |
| 2023/05/01 | 1,493 | 1,496 | 1,481 | 1,481 | +8 | +0.5% | 4,988,900 |
| 2023/04/28 | 1,456 | 1,473 | 1,453 | 1,473 | +21 | +1.4% | 6,935,700 |
| 2023/04/27 | 1,420 | 1,454 | 1,418 | 1,452 | +3 | +0.2% | 6,514,800 |
| 2023/04/26 | 1,450 | 1,453 | 1,433 | 1,449 | +2 | +0.1% | 5,153,600 |
| 2023/04/25 | 1,459 | 1,459 | 1,446 | 1,447 | +4 | +0.3% | 7,227,100 |
| 2023/04/24 | 1,450 | 1,453 | 1,443 | 1,443 | -5 | -0.3% | 4,890,000 |
| 2023/04/21 | 1,455 | 1,463 | 1,446 | 1,448 | -23 | -1.6% | 7,221,200 |
| 2023/04/20 | 1,476 | 1,478 | 1,468 | 1,471 | -14 | -0.9% | 6,031,200 |
| 2023/04/19 | 1,479 | 1,488 | 1,472 | 1,485 | +14 | +1% | 6,443,300 |
| 2023/04/18 | 1,483 | 1,484 | 1,467 | 1,471 | -32 | -2.1% | 9,343,000 |
| 2023/04/17 | 1,515 | 1,516 | 1,497 | 1,503 | -11 | -0.7% | 5,826,100 |
| 2023/04/14 | 1,505 | 1,520 | 1,501 | 1,514 | +17 | +1.1% | 7,875,300 |
| 2023/04/13 | 1,508 | 1,510 | 1,493 | 1,497 | +5 | +0.3% | 6,513,900 |
| 2023/04/12 | 1,485 | 1,505 | 1,467 | 1,492 | +26 | +1.8% | 10,827,300 |
| 2023/04/11 | 1,448 | 1,470 | 1,439 | 1,466 | +21 | +1.5% | 6,355,300 |
| 2023/04/10 | 1,436 | 1,453 | 1,436 | 1,445 | +21 | +1.5% | 4,149,100 |
351～
400
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
