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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 3,295 | 3,325 | 3,165 | 3,190 | -80 | -2.4% | 74,600 |
| 2023/05/22 | 3,255 | 3,345 | 3,165 | 3,270 | -10 | -0.3% | 79,800 |
| 2023/05/19 | 3,430 | 3,460 | 3,255 | 3,280 | -135 | -4% | 112,200 |
| 2023/05/18 | 3,295 | 3,450 | 3,280 | 3,415 | +90 | +2.7% | 88,800 |
| 2023/05/17 | 3,535 | 3,535 | 3,320 | 3,325 | -100 | -2.9% | 97,300 |
| 2023/05/16 | 3,300 | 3,505 | 3,295 | 3,425 | +190 | +5.9% | 136,900 |
| 2023/05/15 | 3,090 | 3,280 | 3,050 | 3,235 | +75 | +2.4% | 179,200 |
| 2023/05/12 | 3,270 | 3,270 | 3,145 | 3,160 | -85 | -2.6% | 95,000 |
| 2023/05/11 | 3,275 | 3,325 | 3,230 | 3,245 | -30 | -0.9% | 75,800 |
| 2023/05/10 | 3,270 | 3,305 | 3,225 | 3,275 | +10 | +0.3% | 55,300 |
| 2023/05/09 | 3,255 | 3,325 | 3,235 | 3,265 | +60 | +1.9% | 73,900 |
| 2023/05/08 | 3,260 | 3,295 | 3,160 | 3,205 | -20 | -0.6% | 105,500 |
| 2023/05/02 | 3,230 | 3,240 | 3,190 | 3,225 | -5 | -0.2% | 80,800 |
| 2023/05/01 | 3,245 | 3,305 | 3,205 | 3,230 | ±0 | ±0% | 89,500 |
| 2023/04/28 | 3,195 | 3,245 | 3,140 | 3,230 | +110 | +3.5% | 57,200 |
| 2023/04/27 | 3,200 | 3,205 | 3,120 | 3,120 | -125 | -3.9% | 51,200 |
| 2023/04/26 | 3,220 | 3,270 | 3,205 | 3,245 | -35 | -1.1% | 35,100 |
| 2023/04/25 | 3,345 | 3,370 | 3,270 | 3,280 | -65 | -1.9% | 40,500 |
| 2023/04/24 | 3,420 | 3,420 | 3,345 | 3,345 | -75 | -2.2% | 37,600 |
| 2023/04/21 | 3,435 | 3,440 | 3,370 | 3,420 | -45 | -1.3% | 52,300 |
| 2023/04/20 | 3,555 | 3,565 | 3,400 | 3,465 | -25 | -0.7% | 73,000 |
| 2023/04/19 | 3,430 | 3,520 | 3,430 | 3,490 | +130 | +3.9% | 85,400 |
| 2023/04/18 | 3,285 | 3,400 | 3,190 | 3,360 | +15 | +0.4% | 139,300 |
| 2023/04/17 | 3,470 | 3,500 | 3,285 | 3,345 | -190 | -5.4% | 141,600 |
| 2023/04/14 | 3,600 | 3,615 | 3,510 | 3,535 | -85 | -2.3% | 61,800 |
| 2023/04/13 | 3,505 | 3,645 | 3,485 | 3,620 | +95 | +2.7% | 86,500 |
| 2023/04/12 | 3,465 | 3,525 | 3,370 | 3,525 | ±0 | ±0% | 92,300 |
| 2023/04/11 | 3,690 | 3,690 | 3,510 | 3,525 | -125 | -3.4% | 79,900 |
| 2023/04/10 | 3,670 | 3,690 | 3,600 | 3,650 | +10 | +0.3% | 57,000 |
| 2023/04/07 | 3,675 | 3,720 | 3,620 | 3,640 | -35 | -1% | 49,400 |
| 2023/04/06 | 3,685 | 3,695 | 3,625 | 3,675 | -20 | -0.5% | 24,700 |
| 2023/04/05 | 3,805 | 3,805 | 3,660 | 3,695 | -120 | -3.1% | 48,100 |
| 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 |
551～
600
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 | 154,600円 | +15.5% | +8.2% | 0.87% | 10.01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 | 166,800円 | +1.8% | -6.9% | 3.78% | 6.92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 | 312,000円 | +1.5% | -8.0% | 3.21% | 12.18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 |
| 三光合成 | 89,500円 | +3.2% | +5.9% | 3.13% | 6.82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 | 157,100円 | +2.9% | +4.8% | 3.18% | 8.32倍 | 0.51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
