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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 3,785 | 3,840 | 3,740 | 3,815 | +30 | +0.8% | 29,200 |
| 2023/04/03 | 3,745 | 3,810 | 3,690 | 3,785 | +40 | +1.1% | 62,200 |
| 2023/03/31 | 3,705 | 3,775 | 3,650 | 3,745 | -10 | -0.3% | 43,600 |
| 2023/03/30 | 3,755 | 3,780 | 3,720 | 3,755 | ±0 | ±0% | 29,900 |
| 2023/03/29 | 3,665 | 3,765 | 3,650 | 3,755 | +50 | +1.3% | 17,800 |
| 2023/03/28 | 3,765 | 3,765 | 3,620 | 3,705 | -60 | -1.6% | 47,800 |
| 2023/03/27 | 3,850 | 3,920 | 3,730 | 3,765 | -80 | -2.1% | 52,400 |
| 2023/03/24 | 3,670 | 3,875 | 3,665 | 3,845 | +185 | +5.1% | 104,600 |
| 2023/03/23 | 3,580 | 3,660 | 3,540 | 3,660 | +80 | +2.2% | 48,500 |
| 2023/03/22 | 3,600 | 3,655 | 3,580 | 3,580 | +35 | +1% | 30,700 |
| 2023/03/20 | 3,545 | 3,585 | 3,525 | 3,545 | -40 | -1.1% | 48,400 |
| 2023/03/17 | 3,625 | 3,635 | 3,480 | 3,585 | +10 | +0.3% | 101,500 |
| 2023/03/16 | 3,670 | 3,710 | 3,525 | 3,575 | -230 | -6% | 121,600 |
| 2023/03/15 | 3,770 | 3,870 | 3,755 | 3,805 | +45 | +1.2% | 43,000 |
| 2023/03/14 | 3,805 | 3,835 | 3,730 | 3,760 | -85 | -2.2% | 90,100 |
| 2023/03/13 | 3,685 | 3,860 | 3,660 | 3,845 | +90 | +2.4% | 75,700 |
| 2023/03/10 | 3,900 | 3,910 | 3,750 | 3,755 | -155 | -4% | 59,000 |
| 2023/03/09 | 3,830 | 3,950 | 3,820 | 3,910 | +80 | +2.1% | 63,100 |
| 2023/03/08 | 3,635 | 3,870 | 3,625 | 3,830 | +130 | +3.5% | 157,800 |
| 2023/03/07 | 3,775 | 3,820 | 3,665 | 3,700 | -180 | -4.6% | 99,600 |
| 2023/03/06 | 3,890 | 3,895 | 3,805 | 3,880 | -40 | -1% | 67,500 |
| 2023/03/03 | 3,810 | 3,920 | 3,805 | 3,920 | +90 | +2.3% | 54,400 |
| 2023/03/02 | 3,740 | 3,830 | 3,715 | 3,830 | +105 | +2.8% | 40,100 |
| 2023/03/01 | 3,615 | 3,775 | 3,605 | 3,725 | +110 | +3% | 78,100 |
| 2023/02/28 | 3,665 | 3,695 | 3,605 | 3,615 | -80 | -2.2% | 96,600 |
| 2023/02/27 | 3,810 | 3,845 | 3,625 | 3,695 | -45 | -1.2% | 108,200 |
| 2023/02/24 | 3,825 | 3,895 | 3,740 | 3,740 | -125 | -3.2% | 54,100 |
| 2023/02/22 | 3,760 | 3,910 | 3,700 | 3,865 | +55 | +1.4% | 80,400 |
| 2023/02/21 | 3,770 | 3,840 | 3,730 | 3,810 | +25 | +0.7% | 80,000 |
| 2023/02/20 | 3,940 | 4,025 | 3,775 | 3,785 | -155 | -3.9% | 281,300 |
| 2023/02/17 | 4,040 | 4,060 | 3,750 | 3,940 | +440 | +12.6% | 416,400 |
| 2023/02/16 | 3,440 | 3,570 | 3,435 | 3,500 | +60 | +1.7% | 86,700 |
| 2023/02/15 | 3,535 | 3,535 | 3,335 | 3,440 | -75 | -2.1% | 137,600 |
| 2023/02/14 | 3,350 | 3,540 | 3,345 | 3,515 | +170 | +5.1% | 175,200 |
| 2023/02/13 | 3,145 | 3,580 | 3,140 | 3,345 | +200 | +6.4% | 333,400 |
| 2023/02/10 | 3,140 | 3,350 | 2,908 | 3,145 | +35 | +1.1% | 524,600 |
| 2023/02/09 | 3,100 | 3,115 | 3,065 | 3,110 | -10 | -0.3% | 39,900 |
| 2023/02/08 | 3,100 | 3,150 | 3,075 | 3,120 | +15 | +0.5% | 42,900 |
| 2023/02/07 | 3,075 | 3,120 | 3,040 | 3,105 | -15 | -0.5% | 46,700 |
| 2023/02/06 | 3,180 | 3,260 | 3,105 | 3,120 | -50 | -1.6% | 64,500 |
| 2023/02/03 | 3,300 | 3,300 | 3,145 | 3,170 | -140 | -4.2% | 95,100 |
| 2023/02/02 | 3,190 | 3,370 | 3,180 | 3,310 | +135 | +4.3% | 140,500 |
| 2023/02/01 | 3,090 | 3,180 | 3,075 | 3,175 | +35 | +1.1% | 82,500 |
| 2023/01/31 | 3,045 | 3,150 | 3,035 | 3,140 | +95 | +3.1% | 82,600 |
| 2023/01/30 | 3,000 | 3,080 | 2,966 | 3,045 | +58 | +1.9% | 66,500 |
| 2023/01/27 | 3,005 | 3,005 | 2,925 | 2,987 | -3 | -0.1% | 63,900 |
| 2023/01/26 | 2,999 | 3,010 | 2,961 | 2,990 | -10 | -0.3% | 41,500 |
| 2023/01/25 | 3,045 | 3,050 | 2,976 | 3,000 | -40 | -1.3% | 67,300 |
| 2023/01/24 | 3,195 | 3,195 | 2,910 | 3,040 | ±0 | ±0% | 234,300 |
| 2023/01/23 | 3,035 | 3,085 | 2,996 | 3,040 | +25 | +0.8% | 35,500 |
501～
550
件表示中 / 1117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 | 161,700円 | +15.5% | +8.2% | 0.83% | 10.48倍 | 1.72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 |
| 日化産 | 143,500円 | +10.1% | +12.1% | 4.18% | 14.04倍 | 0.61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 |
| 多木化 | 313,000円 | +5.4% | -41.5% | 1.92% | 16.08倍 | 0.70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 |
| 群栄化 | 311,000円 | +1.0% | -20.9% | 3.22% | 12.14倍 | 0.42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 |
| 前澤化 | 174,800円 | +2.4% | +9.1% | 3.43% | 17.89倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
