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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 1,892.5 | 2,035 | 1,857.5 | 1,985 | +57.5 | +3% | 115,200 |
| 2022/06/10 | 1,872.5 | 1,940 | 1,855 | 1,927.5 | +52.5 | +2.8% | 38,800 |
| 2022/06/09 | 1,927.5 | 1,945 | 1,860 | 1,875 | -40 | -2.1% | 26,200 |
| 2022/06/08 | 1,847.5 | 1,935 | 1,820 | 1,915 | +95 | +5.2% | 60,800 |
| 2022/06/07 | 1,882.5 | 1,885 | 1,810 | 1,820 | -47.5 | -2.5% | 34,400 |
| 2022/06/06 | 1,935 | 1,935 | 1,857.5 | 1,867.5 | -67.5 | -3.5% | 55,200 |
| 2022/06/03 | 2,007.5 | 2,037.5 | 1,907.5 | 1,935 | -65 | -3.3% | 88,600 |
| 2022/06/02 | 1,967.5 | 2,035 | 1,920 | 2,000 | +15 | +0.8% | 68,400 |
| 2022/06/01 | 1,850 | 1,995 | 1,850 | 1,985 | +132.5 | +7.2% | 49,400 |
| 2022/05/31 | 1,915 | 1,925 | 1,847.5 | 1,852.5 | -67.5 | -3.5% | 44,000 |
| 2022/05/30 | 1,887.5 | 1,945 | 1,862.5 | 1,920 | +90 | +4.9% | 69,600 |
| 2022/05/27 | 1,867.5 | 1,895 | 1,820 | 1,830 | -25 | -1.3% | 42,000 |
| 2022/05/26 | 1,817.5 | 1,862.5 | 1,817.5 | 1,855 | +67.5 | +3.8% | 56,400 |
| 2022/05/25 | 1,845 | 1,845 | 1,742.5 | 1,787.5 | -22.5 | -1.2% | 44,600 |
| 2022/05/24 | 1,875 | 1,875 | 1,785 | 1,810 | -72.5 | -3.9% | 39,800 |
| 2022/05/23 | 1,905 | 1,917.5 | 1,875 | 1,882.5 | +45 | +2.4% | 46,800 |
| 2022/05/20 | 1,835 | 1,865 | 1,810 | 1,837.5 | +2.5 | +0.1% | 35,600 |
| 2022/05/19 | 1,817.5 | 1,872.5 | 1,817.5 | 1,835 | -40 | -2.1% | 25,600 |
| 2022/05/18 | 1,925 | 2,010 | 1,862.5 | 1,875 | +5 | +0.3% | 102,000 |
| 2022/05/17 | 1,987.5 | 2,027.5 | 1,835 | 1,870 | -55 | -2.9% | 75,400 |
| 2022/05/16 | 2,050 | 2,127.5 | 1,885 | 1,925 | +30 | +1.6% | 298,000 |
| 2022/05/13 | 1,486.5 | 1,895 | 1,486.5 | 1,895 | +350 | +22.7% | 103,600 |
| 2022/05/12 | 1,635 | 1,667.5 | 1,545 | 1,545 | -125 | -7.5% | 68,200 |
| 2022/05/11 | 1,652.5 | 1,697.5 | 1,615 | 1,670 | +5 | +0.3% | 43,600 |
| 2022/05/10 | 1,577.5 | 1,690 | 1,542.5 | 1,665 | +75 | +4.7% | 53,000 |
| 2022/05/09 | 1,695 | 1,702.5 | 1,570 | 1,590 | -137.5 | -8% | 94,600 |
| 2022/05/06 | 1,645 | 1,735 | 1,635 | 1,727.5 | +60 | +3.6% | 38,000 |
| 2022/05/02 | 1,690 | 1,702.5 | 1,632.5 | 1,667.5 | -22.5 | -1.3% | 54,800 |
| 2022/04/28 | 1,572.5 | 1,747.5 | 1,572.5 | 1,690 | +82.5 | +5.1% | 66,000 |
| 2022/04/27 | 1,615 | 1,635 | 1,557.5 | 1,607.5 | -57.5 | -3.5% | 61,400 |
| 2022/04/26 | 1,582.5 | 1,680 | 1,582.5 | 1,665 | +87.5 | +5.5% | 47,200 |
| 2022/04/25 | 1,600 | 1,615 | 1,537.5 | 1,577.5 | -47.5 | -2.9% | 49,200 |
| 2022/04/22 | 1,627.5 | 1,690 | 1,585 | 1,625 | -35 | -2.1% | 113,200 |
| 2022/04/21 | 1,707.5 | 1,707.5 | 1,630 | 1,660 | -30 | -1.8% | 30,000 |
| 2022/04/20 | 1,545 | 1,715 | 1,545 | 1,690 | +145 | +9.4% | 67,200 |
| 2022/04/19 | 1,585 | 1,585 | 1,525 | 1,545 | -40 | -2.5% | 28,200 |
| 2022/04/18 | 1,552.5 | 1,590 | 1,520 | 1,585 | +2.5 | +0.2% | 21,000 |
| 2022/04/15 | 1,595 | 1,597.5 | 1,550 | 1,582.5 | -30 | -1.9% | 26,200 |
| 2022/04/14 | 1,665 | 1,665 | 1,557.5 | 1,612.5 | -60 | -3.6% | 55,400 |
| 2022/04/13 | 1,625 | 1,672.5 | 1,595 | 1,672.5 | +47.5 | +2.9% | 33,400 |
| 2022/04/12 | 1,590 | 1,680 | 1,570 | 1,625 | -35 | -2.1% | 48,800 |
| 2022/04/11 | 1,767.5 | 1,795 | 1,627.5 | 1,660 | -77.5 | -4.5% | 85,200 |
| 2022/04/08 | 1,697.5 | 1,797.5 | 1,697.5 | 1,737.5 | +60 | +3.6% | 93,800 |
| 2022/04/07 | 1,620 | 1,790 | 1,560 | 1,677.5 | +52.5 | +3.2% | 92,600 |
| 2022/04/06 | 1,582.5 | 1,632.5 | 1,522.5 | 1,625 | +10 | +0.6% | 57,800 |
| 2022/04/05 | 1,680 | 1,680 | 1,587.5 | 1,615 | -25 | -1.5% | 70,800 |
| 2022/04/04 | 1,567.5 | 1,715 | 1,552.5 | 1,640 | +107.5 | +7% | 49,800 |
| 2022/04/01 | 1,567.5 | 1,600 | 1,517.5 | 1,532.5 | -75 | -4.7% | 25,800 |
| 2022/03/31 | 1,459.5 | 1,612.5 | 1,417 | 1,607.5 | +196.5 | +13.9% | 117,200 |
| 2022/03/30 | 1,386 | 1,440.5 | 1,378 | 1,411 | +50 | +3.7% | 36,600 |
701～
750
件表示中 / 1118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 | 162,200円 | +15.5% | +8.2% | 0.83% | 10.50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 |
| 多木化 | 312,500円 | +5.4% | -41.5% | 1.92% | 16.06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 |
| 日化産 | 142,600円 | +10.1% | +12.1% | 4.21% | 13.94倍 | 0.60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 |
| 群栄化 | 307,500円 | +1.0% | -20.9% | 3.25% | 12.00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 |
| 東 リ | 45,900円 | +2.5% | -18.9% | 4.14% | 8.91倍 | 0.59倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
市場注目の銘柄
チャート関連のコラム
