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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/06 | 1,716 | 1,740 | 1,680 | 1,690 | -41 | -2.4% | 126,800 |
| 2025/06/05 | 1,794 | 1,794 | 1,691 | 1,731 | +37 | +2.2% | 353,900 |
| 2025/06/04 | 1,681 | 1,702 | 1,674 | 1,694 | +3 | +0.2% | 62,100 |
| 2025/06/03 | 1,730 | 1,731 | 1,681 | 1,691 | -34 | -2% | 61,100 |
| 2025/06/02 | 1,739 | 1,761 | 1,707 | 1,725 | +26 | +1.5% | 73,200 |
| 2025/05/30 | 1,652 | 1,715 | 1,650 | 1,699 | +29 | +1.7% | 32,600 |
| 2025/05/29 | 1,730 | 1,730 | 1,661 | 1,670 | -43 | -2.5% | 54,500 |
| 2025/05/28 | 1,748 | 1,753 | 1,689 | 1,713 | -3 | -0.2% | 73,800 |
| 2025/05/27 | 1,674 | 1,716 | 1,653 | 1,716 | +100 | +6.2% | 83,100 |
| 2025/05/26 | 1,613 | 1,629 | 1,601 | 1,616 | +14 | +0.9% | 23,200 |
| 2025/05/23 | 1,604 | 1,615 | 1,580 | 1,602 | -2 | -0.1% | 43,800 |
| 2025/05/22 | 1,603 | 1,632 | 1,593 | 1,604 | -20 | -1.2% | 34,900 |
| 2025/05/21 | 1,626 | 1,640 | 1,620 | 1,624 | -7 | -0.4% | 38,800 |
| 2025/05/20 | 1,664 | 1,674 | 1,631 | 1,631 | -14 | -0.9% | 54,800 |
| 2025/05/19 | 1,677 | 1,680 | 1,630 | 1,645 | -60 | -3.5% | 89,100 |
| 2025/05/16 | 1,733 | 1,733 | 1,685 | 1,705 | -11 | -0.6% | 71,400 |
| 2025/05/15 | 1,716 | 1,749 | 1,696 | 1,716 | ±0 | ±0% | 44,400 |
| 2025/05/14 | 1,729 | 1,776 | 1,705 | 1,716 | -18 | -1% | 82,700 |
| 2025/05/13 | 1,768 | 1,800 | 1,651 | 1,734 | -17 | -1% | 144,700 |
| 2025/05/12 | 1,820 | 1,884 | 1,737 | 1,751 | +123 | +7.6% | 363,700 |
| 2025/05/09 | 1,601 | 1,630 | 1,591 | 1,628 | +15 | +0.9% | 72,900 |
| 2025/05/08 | 1,602 | 1,613 | 1,588 | 1,613 | +2 | +0.1% | 32,500 |
| 2025/05/07 | 1,624 | 1,625 | 1,601 | 1,611 | -10 | -0.6% | 43,100 |
| 2025/05/02 | 1,601 | 1,623 | 1,594 | 1,621 | +29 | +1.8% | 30,100 |
| 2025/05/01 | 1,622 | 1,632 | 1,587 | 1,592 | -42 | -2.6% | 40,900 |
| 2025/04/30 | 1,617 | 1,640 | 1,605 | 1,634 | +34 | +2.1% | 33,000 |
| 2025/04/28 | 1,613 | 1,634 | 1,600 | 1,600 | -4 | -0.2% | 40,000 |
| 2025/04/25 | 1,613 | 1,624 | 1,593 | 1,604 | +8 | +0.5% | 24,500 |
| 2025/04/24 | 1,623 | 1,638 | 1,588 | 1,596 | -32 | -2% | 26,300 |
| 2025/04/23 | 1,618 | 1,648 | 1,604 | 1,628 | +14 | +0.9% | 44,200 |
| 2025/04/22 | 1,618 | 1,631 | 1,596 | 1,614 | -8 | -0.5% | 25,400 |
| 2025/04/21 | 1,612 | 1,636 | 1,606 | 1,622 | +9 | +0.6% | 32,700 |
| 2025/04/18 | 1,558 | 1,615 | 1,558 | 1,613 | +70 | +4.5% | 46,600 |
1～
50
件表示中 / 1166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 | 159,900円 | +15.5% | +8.2% | 0.84% | 10.35倍 | 1.73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 | 192,800円 | +3.7% | +4.2% | 2.28% | 10.33倍 | 1.22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 |
| カーリット | 120,200円 | +5.7% | +0.9% | 3.00% | 10.41倍 | 0.77倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 前澤化 | 179,000円 | +3.5% | +0.9% | 3.91% | 15.35倍 | 0.65倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 多木化 | 281,600円 | +5.4% | -41.5% | 2.13% | 14.48倍 | 0.64倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム
