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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,529 | 1,557 | 1,525 | 1,550 | +27 | +1.8% | 62,900 |
| 2025/08/18 | 1,518 | 1,530 | 1,512 | 1,523 | -3 | -0.2% | 102,300 |
| 2025/08/15 | 1,551 | 1,562 | 1,514 | 1,526 | -24 | -1.5% | 117,700 |
| 2025/08/14 | 1,582 | 1,582 | 1,550 | 1,550 | -45 | -2.8% | 144,500 |
| 2025/08/13 | 1,609 | 1,616 | 1,594 | 1,595 | +11 | +0.7% | 113,400 |
| 2025/08/12 | 1,590 | 1,620 | 1,538 | 1,584 | -164 | -9.4% | 392,400 |
| 2025/08/08 | 1,700 | 1,755 | 1,698 | 1,748 | +48 | +2.8% | 118,800 |
| 2025/08/07 | 1,696 | 1,709 | 1,683 | 1,700 | +13 | +0.8% | 30,900 |
| 2025/08/06 | 1,679 | 1,705 | 1,662 | 1,687 | +10 | +0.6% | 45,800 |
| 2025/08/05 | 1,688 | 1,697 | 1,673 | 1,677 | -5 | -0.3% | 33,500 |
| 2025/08/04 | 1,658 | 1,682 | 1,651 | 1,682 | -16 | -0.9% | 56,100 |
| 2025/08/01 | 1,707 | 1,710 | 1,698 | 1,698 | +1 | +0.1% | 28,400 |
| 2025/07/31 | 1,710 | 1,720 | 1,678 | 1,697 | -5 | -0.3% | 49,600 |
| 2025/07/30 | 1,644 | 1,702 | 1,640 | 1,702 | +41 | +2.5% | 132,900 |
| 2025/07/29 | 1,671 | 1,681 | 1,657 | 1,661 | -18 | -1.1% | 55,500 |
| 2025/07/28 | 1,699 | 1,700 | 1,678 | 1,679 | +3 | +0.2% | 27,600 |
| 2025/07/25 | 1,699 | 1,699 | 1,661 | 1,676 | -12 | -0.7% | 39,000 |
| 2025/07/24 | 1,689 | 1,690 | 1,666 | 1,688 | +4 | +0.2% | 20,600 |
| 2025/07/23 | 1,663 | 1,689 | 1,640 | 1,684 | +46 | +2.8% | 39,000 |
| 2025/07/22 | 1,642 | 1,651 | 1,627 | 1,638 | -4 | -0.2% | 20,700 |
| 2025/07/18 | 1,655 | 1,671 | 1,642 | 1,642 | -13 | -0.8% | 22,000 |
| 2025/07/17 | 1,620 | 1,673 | 1,620 | 1,655 | +32 | +2% | 25,800 |
| 2025/07/16 | 1,630 | 1,647 | 1,609 | 1,623 | -7 | -0.4% | 25,900 |
| 2025/07/15 | 1,660 | 1,669 | 1,626 | 1,630 | -36 | -2.2% | 28,700 |
| 2025/07/14 | 1,680 | 1,702 | 1,663 | 1,666 | -23 | -1.4% | 30,100 |
| 2025/07/11 | 1,692 | 1,707 | 1,682 | 1,689 | -3 | -0.2% | 32,200 |
| 2025/07/10 | 1,718 | 1,730 | 1,686 | 1,692 | -26 | -1.5% | 71,100 |
| 2025/07/09 | 1,633 | 1,726 | 1,632 | 1,718 | +85 | +5.2% | 117,200 |
| 2025/07/08 | 1,579 | 1,636 | 1,572 | 1,633 | +49 | +3.1% | 56,400 |
| 2025/07/07 | 1,587 | 1,591 | 1,565 | 1,584 | +10 | +0.6% | 28,800 |
| 2025/07/04 | 1,580 | 1,597 | 1,571 | 1,574 | +8 | +0.5% | 44,500 |
| 2025/07/03 | 1,595 | 1,603 | 1,565 | 1,566 | +6 | +0.4% | 48,700 |
| 2025/07/02 | 1,588 | 1,595 | 1,560 | 1,560 | -39 | -2.4% | 63,300 |
| 2025/07/01 | 1,622 | 1,633 | 1,599 | 1,599 | -30 | -1.8% | 36,300 |
| 2025/06/30 | 1,622 | 1,641 | 1,615 | 1,629 | +7 | +0.4% | 40,000 |
| 2025/06/27 | 1,663 | 1,682 | 1,615 | 1,622 | -41 | -2.5% | 71,100 |
| 2025/06/26 | 1,620 | 1,664 | 1,610 | 1,663 | +35 | +2.1% | 74,700 |
| 2025/06/25 | 1,631 | 1,635 | 1,606 | 1,628 | -4 | -0.2% | 35,500 |
| 2025/06/24 | 1,630 | 1,659 | 1,627 | 1,632 | +21 | +1.3% | 34,900 |
| 2025/06/23 | 1,616 | 1,625 | 1,595 | 1,611 | -21 | -1.3% | 54,000 |
| 2025/06/20 | 1,658 | 1,664 | 1,632 | 1,632 | -26 | -1.6% | 56,400 |
| 2025/06/19 | 1,660 | 1,668 | 1,643 | 1,658 | -2 | -0.1% | 42,300 |
| 2025/06/18 | 1,635 | 1,678 | 1,634 | 1,660 | +27 | +1.7% | 33,100 |
| 2025/06/17 | 1,647 | 1,663 | 1,630 | 1,633 | -17 | -1% | 46,500 |
| 2025/06/16 | 1,664 | 1,673 | 1,641 | 1,650 | -14 | -0.8% | 36,800 |
| 2025/06/13 | 1,690 | 1,690 | 1,634 | 1,664 | -36 | -2.1% | 88,700 |
| 2025/06/12 | 1,698 | 1,719 | 1,690 | 1,700 | +14 | +0.8% | 62,700 |
| 2025/06/11 | 1,678 | 1,720 | 1,677 | 1,686 | +21 | +1.3% | 55,600 |
| 2025/06/10 | 1,693 | 1,700 | 1,664 | 1,665 | -19 | -1.1% | 56,900 |
| 2025/06/09 | 1,708 | 1,708 | 1,651 | 1,684 | -6 | -0.4% | 90,900 |
1～
50
件表示中 / 1199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 | 155,000円 | +15.5% | +8.2% | 0.87% | 10.04倍 | 1.57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 |
| 綜研化学 | 167,500円 | +1.8% | -6.9% | 3.76% | 6.95倍 | 0.73倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 群栄化 | 308,000円 | +1.5% | -8.0% | 3.25% | 12.02倍 | 0.41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 |
| 三光合成 | 89,600円 | +3.2% | +5.9% | 3.13% | 6.83倍 | 0.85倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| 保土谷 | 158,900円 | +2.9% | +4.8% | 3.15% | 8.42倍 | 0.52倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
市場注目の銘柄
チャート関連のコラム
