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 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 2,204 | 2,204 | 2,089 | 2,124 | -76 | -3.5% | 100,800 |
| 2024/11/25 | 2,180 | 2,230 | 2,165 | 2,200 | +52 | +2.4% | 121,100 |
| 2024/11/22 | 2,134 | 2,165 | 2,069 | 2,148 | +55 | +2.6% | 134,800 |
| 2024/11/21 | 2,050 | 2,093 | 2,019 | 2,093 | +59 | +2.9% | 63,000 |
| 2024/11/20 | 2,100 | 2,120 | 2,023 | 2,034 | -38 | -1.8% | 95,500 |
| 2024/11/19 | 2,000 | 2,092 | 1,986 | 2,072 | +83 | +4.2% | 104,300 |
| 2024/11/18 | 1,990 | 2,018 | 1,940 | 1,989 | -49 | -2.4% | 102,400 |
| 2024/11/15 | 1,955 | 2,051 | 1,947 | 2,038 | +113 | +5.9% | 128,900 |
| 2024/11/14 | 1,956 | 1,981 | 1,899 | 1,925 | +89 | +4.8% | 155,000 |
| 2024/11/13 | 1,890 | 1,954 | 1,823 | 1,836 | -94 | -4.9% | 110,000 |
| 2024/11/12 | 1,887 | 2,010 | 1,887 | 1,930 | +50 | +2.7% | 179,100 |
| 2024/11/11 | 1,892 | 1,900 | 1,752 | 1,880 | -160 | -7.8% | 474,000 |
| 2024/11/08 | 2,002 | 2,136 | 2,002 | 2,040 | -11 | -0.5% | 133,300 |
| 2024/11/07 | 2,007 | 2,064 | 2,007 | 2,051 | -6 | -0.3% | 90,900 |
| 2024/11/06 | 2,033 | 2,130 | 2,016 | 2,057 | -4 | -0.2% | 80,200 |
| 2024/11/05 | 2,063 | 2,095 | 2,050 | 2,061 | -38 | -1.8% | 54,700 |
| 2024/11/01 | 2,057 | 2,106 | 2,057 | 2,099 | -36 | -1.7% | 83,200 |
| 2024/10/31 | 2,130 | 2,145 | 2,080 | 2,135 | -3 | -0.1% | 88,200 |
| 2024/10/30 | 2,131 | 2,163 | 2,061 | 2,138 | +5 | +0.2% | 160,700 |
| 2024/10/29 | 2,160 | 2,277 | 2,112 | 2,133 | +129 | +6.4% | 342,900 |
| 2024/10/28 | 1,922 | 2,058 | 1,906 | 2,004 | +61 | +3.1% | 163,500 |
| 2024/10/25 | 2,020 | 2,038 | 1,920 | 1,943 | -28 | -1.4% | 316,000 |
| 2024/10/24 | 1,830 | 1,973 | 1,769 | 1,971 | +329 | +20% | 480,400 |
| 2024/10/23 | 1,671 | 1,678 | 1,636 | 1,642 | -30 | -1.8% | 28,000 |
| 2024/10/22 | 1,755 | 1,769 | 1,672 | 1,672 | -83 | -4.7% | 39,800 |
| 2024/10/21 | 1,728 | 1,767 | 1,720 | 1,755 | +43 | +2.5% | 33,200 |
| 2024/10/18 | 1,700 | 1,727 | 1,696 | 1,712 | +12 | +0.7% | 40,100 |
| 2024/10/17 | 1,767 | 1,784 | 1,683 | 1,700 | -63 | -3.6% | 80,500 |
| 2024/10/16 | 1,780 | 1,823 | 1,762 | 1,763 | -56 | -3.1% | 36,000 |
| 2024/10/15 | 1,841 | 1,880 | 1,819 | 1,819 | +18 | +1% | 42,700 |
| 2024/10/11 | 1,793 | 1,812 | 1,758 | 1,801 | +4 | +0.2% | 35,500 |
| 2024/10/10 | 1,817 | 1,830 | 1,780 | 1,797 | -8 | -0.4% | 36,400 |
| 2024/10/09 | 1,777 | 1,811 | 1,764 | 1,805 | +45 | +2.6% | 36,100 |
| 2024/10/08 | 1,843 | 1,843 | 1,748 | 1,760 | -94 | -5.1% | 92,600 |
| 2024/10/07 | 1,882 | 1,884 | 1,847 | 1,854 | -28 | -1.5% | 41,300 |
| 2024/10/04 | 1,900 | 1,905 | 1,858 | 1,882 | -24 | -1.3% | 30,000 |
| 2024/10/03 | 1,906 | 1,921 | 1,853 | 1,906 | +63 | +3.4% | 32,800 |
| 2024/10/02 | 1,838 | 1,895 | 1,820 | 1,843 | +9 | +0.5% | 41,700 |
| 2024/10/01 | 1,839 | 1,839 | 1,819 | 1,834 | +15 | +0.8% | 25,800 |
| 2024/09/30 | 1,827 | 1,881 | 1,809 | 1,819 | -81 | -4.3% | 47,500 |
| 2024/09/27 | 1,909 | 1,933 | 1,886 | 1,900 | +2 | +0.1% | 83,300 |
| 2024/09/26 | 1,849 | 1,899 | 1,810 | 1,898 | +56 | +3% | 58,300 |
| 2024/09/25 | 1,844 | 1,858 | 1,801 | 1,842 | +38 | +2.1% | 36,200 |
| 2024/09/24 | 1,840 | 1,853 | 1,782 | 1,804 | -58 | -3.1% | 70,100 |
| 2024/09/20 | 1,910 | 1,930 | 1,852 | 1,862 | -26 | -1.4% | 97,300 |
| 2024/09/19 | 1,868 | 1,888 | 1,843 | 1,888 | +52 | +2.8% | 24,600 |
| 2024/09/18 | 1,841 | 1,853 | 1,811 | 1,836 | +2 | +0.1% | 22,600 |
| 2024/09/17 | 1,884 | 1,924 | 1,803 | 1,834 | -41 | -2.2% | 37,600 |
| 2024/09/13 | 1,878 | 1,887 | 1,865 | 1,875 | +11 | +0.6% | 31,100 |
| 2024/09/12 | 1,850 | 1,884 | 1,843 | 1,864 | +25 | +1.4% | 39,000 |
1～
50
件表示中 / 1022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 | 209,300円 | +10.0% | +4.9% | 0.62% | 15.24倍 | 2.48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 |
| 石原ケミカル | 247,500円 | +11.6% | +26.2% | 1.62% | 16.17倍 | 1.55倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 大倉工 | 310,000円 | +4.0% | +5.2% | 5.00% | 8.49倍 | 0.57倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| テイカ | 155,400円 | +8.5% | +24.9% | 2.45% | 15.55倍 | 0.61倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 大日塗 | 110,100円 | +2.9% | -6.3% | 4.45% | 7.30倍 | 0.52倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
市場注目の銘柄
チャート関連のコラム
