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 |
|---|---|---|---|---|---|---|---|
| 2022/01/20 | 1,300 | 1,402.5 | 1,292.5 | 1,375 | +50.5 | +3.8% | 52,400 |
| 2022/01/19 | 1,335.5 | 1,355 | 1,290.5 | 1,324.5 | -30.5 | -2.3% | 39,800 |
| 2022/01/18 | 1,366.5 | 1,397.5 | 1,350.5 | 1,355 | -31 | -2.2% | 26,000 |
| 2022/01/17 | 1,415.5 | 1,437 | 1,382.5 | 1,386 | -26.5 | -1.9% | 15,400 |
| 2022/01/14 | 1,450 | 1,450 | 1,380 | 1,412.5 | -58 | -3.9% | 39,800 |
| 2022/01/13 | 1,505 | 1,505 | 1,463 | 1,470.5 | -10.5 | -0.7% | 42,800 |
| 2022/01/12 | 1,465 | 1,527.5 | 1,414.5 | 1,481 | -79 | -5.1% | 327,000 |
| 2022/01/11 | 1,570 | 1,590 | 1,527.5 | 1,560 | +25 | +1.6% | 23,600 |
| 2022/01/07 | 1,507.5 | 1,555 | 1,495 | 1,535 | +32.5 | +2.2% | 38,800 |
| 2022/01/06 | 1,572.5 | 1,592.5 | 1,490 | 1,502.5 | -70 | -4.5% | 55,000 |
| 2022/01/05 | 1,620 | 1,625 | 1,557.5 | 1,572.5 | -57.5 | -3.5% | 29,600 |
| 2022/01/04 | 1,677.5 | 1,687.5 | 1,615 | 1,630 | -57.5 | -3.4% | 21,000 |
| 2021/12/30 | 1,670 | 1,730 | 1,670 | 1,687.5 | -17.5 | -1% | 17,800 |
| 2021/12/29 | 1,700 | 1,712.5 | 1,640 | 1,705 | +17.5 | +1% | 15,600 |
| 2021/12/28 | 1,652.5 | 1,690 | 1,615 | 1,687.5 | +30 | +1.8% | 20,600 |
| 2021/12/27 | 1,677.5 | 1,677.5 | 1,607.5 | 1,657.5 | -20 | -1.2% | 44,800 |
| 2021/12/24 | 1,660 | 1,712.5 | 1,640 | 1,677.5 | +22.5 | +1.4% | 32,200 |
| 2021/12/23 | 1,765 | 1,765 | 1,652.5 | 1,655 | -115 | -6.5% | 63,200 |
| 2021/12/22 | 1,615 | 1,775 | 1,615 | 1,770 | +187.5 | +11.8% | 142,200 |
| 2021/12/21 | 1,562.5 | 1,605 | 1,522.5 | 1,582.5 | +25 | +1.6% | 91,800 |
| 2021/12/20 | 1,585 | 1,607.5 | 1,520 | 1,557.5 | -27.5 | -1.7% | 73,400 |
| 2021/12/17 | 1,662.5 | 1,662.5 | 1,585 | 1,585 | -112.5 | -6.6% | 67,000 |
| 2021/12/16 | 1,755 | 1,762.5 | 1,690 | 1,697.5 | -25 | -1.5% | 30,400 |
| 2021/12/15 | 1,750 | 1,780 | 1,685 | 1,722.5 | -50 | -2.8% | 55,600 |
| 2021/12/14 | 1,650 | 1,785 | 1,650 | 1,772.5 | +122.5 | +7.4% | 80,000 |
| 2021/12/13 | 1,655 | 1,670 | 1,605 | 1,650 | -22.5 | -1.3% | 49,000 |
| 2021/12/10 | 1,775 | 1,775 | 1,657.5 | 1,672.5 | -110 | -6.2% | 47,400 |
| 2021/12/09 | 1,825 | 1,835 | 1,777.5 | 1,782.5 | -42.5 | -2.3% | 12,200 |
| 2021/12/08 | 1,855 | 1,865 | 1,802.5 | 1,825 | +40 | +2.2% | 41,400 |
| 2021/12/07 | 1,770 | 1,805 | 1,732.5 | 1,785 | +50 | +2.9% | 44,600 |
| 2021/12/06 | 1,797.5 | 1,797.5 | 1,730 | 1,735 | -97.5 | -5.3% | 49,600 |
| 2021/12/03 | 1,757.5 | 1,835 | 1,717.5 | 1,832.5 | +40 | +2.2% | 68,600 |
| 2021/12/02 | 1,720 | 1,840 | 1,720 | 1,792.5 | +72.5 | +4.2% | 109,600 |
| 2021/12/01 | 1,785 | 1,785 | 1,720 | 1,720 | -87.5 | -4.8% | 31,000 |
| 2021/11/30 | 1,822.5 | 1,872.5 | 1,807.5 | 1,807.5 | -12.5 | -0.7% | 70,800 |
| 2021/11/29 | 1,900 | 1,900 | 1,817.5 | 1,820 | -97.5 | -5.1% | 56,600 |
| 2021/11/26 | 1,950 | 1,950 | 1,912.5 | 1,917.5 | -32.5 | -1.7% | 58,200 |
| 2021/11/25 | 1,955 | 1,972.5 | 1,910 | 1,950 | +2.5 | +0.1% | 46,200 |
| 2021/11/24 | 2,095 | 2,110 | 1,940 | 1,947.5 | -147.5 | -7% | 115,200 |
| 2021/11/22 | 2,100 | 2,110 | 2,057.5 | 2,095 | +2.5 | +0.1% | 46,800 |
| 2021/11/19 | 2,120 | 2,172.5 | 2,082.5 | 2,092.5 | -10 | -0.5% | 52,000 |
| 2021/11/18 | 2,070 | 2,120 | 2,042.5 | 2,102.5 | +32.5 | +1.6% | 63,600 |
| 2021/11/17 | 2,060 | 2,087.5 | 2,017.5 | 2,070 | +30 | +1.5% | 68,000 |
| 2021/11/16 | 2,100 | 2,120 | 2,030 | 2,040 | -105 | -4.9% | 164,000 |
| 2021/11/15 | 2,285 | 2,320 | 2,075 | 2,145 | -280 | -11.5% | 297,200 |
| 2021/11/12 | 2,270 | 2,620 | 2,260 | 2,425 | +157.5 | +6.9% | 456,000 |
| 2021/11/11 | 2,320 | 2,320 | 2,257.5 | 2,267.5 | -52.5 | -2.3% | 38,400 |
| 2021/11/10 | 2,345 | 2,345 | 2,300 | 2,320 | +5 | +0.2% | 15,800 |
| 2021/11/09 | 2,315 | 2,370 | 2,297.5 | 2,315 | +35 | +1.5% | 54,800 |
| 2021/11/08 | 2,297.5 | 2,300 | 2,245 | 2,280 | -20 | -0.9% | 54,200 |
701～
750
件表示中 / 1023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 | 208,500円 | +10.0% | +4.9% | 0.62% | 15.19倍 | 2.48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 |
| 大倉工 | 309,500円 | +4.0% | +5.2% | 5.01% | 8.48倍 | 0.57倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| テイカ | 156,500円 | +8.5% | +24.9% | 2.43% | 15.66倍 | 0.61倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| ソフト９９ | 148,400円 | -1.9% | +0.5% | 2.90% | 12.07倍 | 0.58倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 大日塗 | 110,200円 | +2.9% | -6.3% | 4.45% | 7.30倍 | 0.52倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
市場注目の銘柄
チャート関連のコラム
