Ｉ－ｎｅ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,776 | 1,777 | 1,737 | 1,742 | -73 | -4% | 99,300 |
| 2024/05/01 | 1,780 | 1,818 | 1,765 | 1,815 | +35 | +2% | 95,700 |
| 2024/04/30 | 1,758 | 1,786 | 1,740 | 1,780 | +19 | +1.1% | 44,100 |
| 2024/04/26 | 1,759 | 1,783 | 1,749 | 1,761 | +15 | +0.9% | 154,600 |
| 2024/04/25 | 1,780 | 1,780 | 1,733 | 1,746 | -34 | -1.9% | 52,600 |
| 2024/04/24 | 1,737 | 1,790 | 1,735 | 1,780 | +83 | +4.9% | 81,300 |
| 2024/04/23 | 1,690 | 1,708 | 1,677 | 1,697 | -4 | -0.2% | 50,000 |
| 2024/04/22 | 1,697 | 1,712 | 1,686 | 1,701 | +44 | +2.7% | 73,100 |
| 2024/04/19 | 1,707 | 1,716 | 1,650 | 1,657 | -46 | -2.7% | 71,000 |
| 2024/04/18 | 1,663 | 1,711 | 1,663 | 1,703 | +60 | +3.7% | 69,000 |
| 2024/04/17 | 1,665 | 1,678 | 1,633 | 1,643 | -46 | -2.7% | 89,900 |
| 2024/04/16 | 1,688 | 1,718 | 1,668 | 1,689 | -1 | -0.1% | 96,700 |
| 2024/04/15 | 1,750 | 1,763 | 1,690 | 1,690 | -98 | -5.5% | 148,100 |
| 2024/04/12 | 1,778 | 1,795 | 1,773 | 1,788 | +26 | +1.5% | 58,800 |
| 2024/04/11 | 1,785 | 1,793 | 1,761 | 1,762 | -39 | -2.2% | 58,300 |
| 2024/04/10 | 1,826 | 1,855 | 1,799 | 1,801 | +3 | +0.2% | 41,000 |
| 2024/04/09 | 1,839 | 1,845 | 1,797 | 1,798 | -41 | -2.2% | 75,800 |
| 2024/04/08 | 1,805 | 1,844 | 1,800 | 1,839 | +37 | +2.1% | 70,600 |
| 2024/04/05 | 1,754 | 1,807 | 1,754 | 1,802 | +48 | +2.7% | 65,800 |
| 2024/04/04 | 1,791 | 1,791 | 1,728 | 1,754 | -37 | -2.1% | 125,500 |
| 2024/04/03 | 1,740 | 1,811 | 1,735 | 1,791 | +13 | +0.7% | 134,500 |
| 2024/04/02 | 1,865 | 1,866 | 1,773 | 1,778 | -90 | -4.8% | 190,300 |
| 2024/04/01 | 1,878 | 1,890 | 1,847 | 1,868 | -10 | -0.5% | 79,400 |
| 2024/03/29 | 1,895 | 1,990 | 1,854 | 1,878 | +54 | +3% | 240,300 |
| 2024/03/28 | 1,816 | 1,899 | 1,795 | 1,824 | -78 | -4.1% | 138,300 |
| 2024/03/27 | 1,841 | 1,909 | 1,834 | 1,902 | +71 | +3.9% | 61,400 |
| 2024/03/26 | 1,810 | 1,838 | 1,792 | 1,831 | +10 | +0.5% | 79,300 |
| 2024/03/25 | 1,850 | 1,857 | 1,805 | 1,821 | -36 | -1.9% | 113,300 |
| 2024/03/22 | 1,890 | 1,902 | 1,857 | 1,857 | -56 | -2.9% | 107,800 |
| 2024/03/21 | 1,959 | 1,960 | 1,912 | 1,913 | -41 | -2.1% | 95,300 |
| 2024/03/19 | 1,934 | 1,958 | 1,910 | 1,954 | +19 | +1% | 135,600 |
| 2024/03/18 | 1,835 | 1,944 | 1,835 | 1,935 | +101 | +5.5% | 213,900 |
| 2024/03/15 | 1,827 | 1,881 | 1,800 | 1,834 | +7 | +0.4% | 132,400 |
| 2024/03/14 | 1,780 | 1,834 | 1,760 | 1,827 | +27 | +1.5% | 76,700 |
| 2024/03/13 | 1,793 | 1,852 | 1,777 | 1,800 | +21 | +1.2% | 127,200 |
| 2024/03/12 | 1,755 | 1,800 | 1,725 | 1,779 | +33 | +1.9% | 123,800 |
| 2024/03/11 | 1,800 | 1,800 | 1,726 | 1,746 | -81 | -4.4% | 191,600 |
| 2024/03/08 | 1,795 | 1,854 | 1,776 | 1,827 | +26 | +1.4% | 152,000 |
| 2024/03/07 | 1,850 | 1,858 | 1,793 | 1,801 | -53 | -2.9% | 161,100 |
| 2024/03/06 | 1,818 | 1,885 | 1,802 | 1,854 | +39 | +2.1% | 160,100 |
| 2024/03/05 | 1,863 | 1,864 | 1,789 | 1,815 | -48 | -2.6% | 223,500 |
| 2024/03/04 | 1,888 | 1,908 | 1,831 | 1,863 | -24 | -1.3% | 317,900 |
| 2024/03/01 | 1,904 | 1,928 | 1,877 | 1,887 | -20 | -1% | 220,700 |
| 2024/02/29 | 2,000 | 2,000 | 1,906 | 1,907 | -111 | -5.5% | 186,500 |
| 2024/02/28 | 1,982 | 2,023 | 1,975 | 2,018 | +29 | +1.5% | 211,700 |
| 2024/02/27 | 2,057 | 2,057 | 1,980 | 1,989 | -85 | -4.1% | 141,600 |
| 2024/02/26 | 2,058 | 2,094 | 2,024 | 2,074 | +41 | +2% | 108,800 |
| 2024/02/22 | 2,092 | 2,099 | 2,000 | 2,033 | -26 | -1.3% | 121,500 |
| 2024/02/21 | 2,145 | 2,145 | 2,056 | 2,059 | -99 | -4.6% | 75,400 |
| 2024/02/20 | 2,131 | 2,172 | 2,110 | 2,158 | +65 | +3.1% | 61,100 |
1～
50
件表示中 / 882件
類似銘柄と比較する
現在ご覧いただいている「Ｉｎｅ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｉｎｅ | 174,200円 | +10.0% | +4.9% | 0.00% | 12.90倍 | 2.17倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| ソフト９９ | 147,300円 | -0.6% | +0.3% | 2.78% | 13.27倍 | 0.59倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 田中化研 | 95,800円 | -18.5% | +58.3% | 0.42% | 15.58倍 | 1.94倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| 群栄化 | 343,500円 | -4.4% | +59.9% | 2.91% | 10.84倍 | 0.49倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 日化産 | 143,300円 | -6.9% | -22.8% | 3.21% | 16.32倍 | 0.63倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
