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 |
|---|---|---|---|---|---|---|---|
| 2023/03/09 | 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 |
| 2023/01/20 | 2,999 | 3,030 | 2,964 | 3,015 | +22 | +0.7% | 49,500 |
| 2023/01/19 | 2,949 | 2,993 | 2,937 | 2,993 | +20 | +0.7% | 58,300 |
| 2023/01/18 | 2,780 | 2,999 | 2,765 | 2,973 | +224 | +8.1% | 97,100 |
| 2023/01/17 | 2,697 | 2,764 | 2,653 | 2,749 | +52 | +1.9% | 38,200 |
| 2023/01/16 | 2,925 | 2,925 | 2,680 | 2,697 | -278 | -9.3% | 140,200 |
| 2023/01/13 | 3,000 | 3,025 | 2,940 | 2,975 | -105 | -3.4% | 127,300 |
| 2023/01/12 | 3,120 | 3,155 | 3,050 | 3,080 | -85 | -2.7% | 66,000 |
| 2023/01/11 | 3,100 | 3,265 | 3,100 | 3,165 | +90 | +2.9% | 101,500 |
| 2023/01/10 | 3,045 | 3,150 | 2,998 | 3,075 | +45 | +1.5% | 120,500 |
| 2023/01/06 | 2,929 | 3,075 | 2,917 | 3,030 | +101 | +3.4% | 97,100 |
| 2023/01/05 | 2,946 | 2,960 | 2,883 | 2,929 | +22 | +0.8% | 66,700 |
| 2023/01/04 | 2,944 | 3,020 | 2,833 | 2,907 | -53 | -1.8% | 103,100 |
| 2022/12/30 | 3,030 | 3,100 | 2,954 | 2,960 | -75 | -2.5% | 49,500 |
| 2022/12/29 | 2,978 | 3,035 | 2,934 | 3,035 | +71 | +2.4% | 41,800 |
| 2022/12/28 | 2,940 | 2,975 | 2,904 | 2,964 | -26 | -0.9% | 41,200 |
| 2022/12/27 | 2,941 | 2,999 | 2,913 | 2,990 | +40 | +1.4% | 75,300 |
| 2022/12/26 | 3,010 | 3,010 | 2,863 | 2,950 | +29 | +1% | 76,000 |
601～
650
件表示中 / 1200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 | 153,500円 | +15.5% | +8.2% | 0.88% | 9.94倍 | 1.56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 | 166,600円 | +1.8% | -6.9% | 3.78% | 6.91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 |
| 三光合成 | 89,200円 | +3.2% | +5.9% | 3.14% | 6.80倍 | 0.84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 |
| ＯＡＴアグリオ | 242,600円 | +3.5% | -1.0% | 2.47% | 11.71倍 | 1.44倍 |
|
農薬と肥料の開発・製造企業。大塚化学からＭＢＯで分離独立。植物成長調整剤にも注力 |
| 保土谷 | 156,400円 | +2.9% | +4.8% | 3.20% | 8.29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
