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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,378.5 | 1,382.5 | 1,350 | 1,361 | -17.5 | -1.3% | 12,400 |
| 2022/03/28 | 1,406 | 1,406 | 1,368.5 | 1,378.5 | -34 | -2.4% | 15,200 |
| 2022/03/25 | 1,419.5 | 1,430 | 1,350 | 1,412.5 | +4 | +0.3% | 22,600 |
| 2022/03/24 | 1,437.5 | 1,437.5 | 1,375 | 1,408.5 | -28 | -1.9% | 18,200 |
| 2022/03/23 | 1,423.5 | 1,467.5 | 1,415 | 1,436.5 | +38 | +2.7% | 23,800 |
| 2022/03/22 | 1,426 | 1,449 | 1,387.5 | 1,398.5 | -2.5 | -0.2% | 30,800 |
| 2022/03/18 | 1,375 | 1,438 | 1,372.5 | 1,401 | +16.5 | +1.2% | 13,600 |
| 2022/03/17 | 1,340 | 1,425 | 1,340 | 1,384.5 | +69.5 | +5.3% | 32,200 |
| 2022/03/16 | 1,358.5 | 1,373 | 1,282.5 | 1,315 | -43.5 | -3.2% | 72,600 |
| 2022/03/15 | 1,360 | 1,384.5 | 1,336 | 1,358.5 | -1.5 | -0.1% | 5,200 |
| 2022/03/14 | 1,315 | 1,384 | 1,306 | 1,360 | +49 | +3.7% | 27,800 |
| 2022/03/11 | 1,343.5 | 1,366.5 | 1,275.5 | 1,311 | -32.5 | -2.4% | 34,000 |
| 2022/03/10 | 1,369 | 1,399 | 1,343.5 | 1,343.5 | -9 | -0.7% | 18,000 |
| 2022/03/09 | 1,331.5 | 1,397 | 1,287.5 | 1,352.5 | +43.5 | +3.3% | 37,200 |
| 2022/03/08 | 1,349.5 | 1,383.5 | 1,281 | 1,309 | -90.5 | -6.5% | 26,800 |
| 2022/03/07 | 1,345.5 | 1,399.5 | 1,271.5 | 1,399.5 | +31.5 | +2.3% | 51,000 |
| 2022/03/04 | 1,410 | 1,410 | 1,326 | 1,368 | -42 | -3% | 47,200 |
| 2022/03/03 | 1,367 | 1,439 | 1,367 | 1,410 | +59.5 | +4.4% | 31,600 |
| 2022/03/02 | 1,425 | 1,425 | 1,350.5 | 1,350.5 | -89 | -6.2% | 42,400 |
| 2022/03/01 | 1,343.5 | 1,474.5 | 1,343.5 | 1,439.5 | +121 | +9.2% | 76,800 |
| 2022/02/28 | 1,332 | 1,332 | 1,281.5 | 1,318.5 | +0.5 | ±0% | 23,000 |
| 2022/02/25 | 1,283.5 | 1,323 | 1,274.5 | 1,318 | +76.5 | +6.2% | 16,000 |
| 2022/02/24 | 1,299 | 1,299 | 1,205 | 1,241.5 | -17 | -1.4% | 26,600 |
| 2022/02/22 | 1,344 | 1,361.5 | 1,258.5 | 1,258.5 | -105.5 | -7.7% | 20,000 |
| 2022/02/21 | 1,200.5 | 1,389 | 1,200.5 | 1,364 | +150.5 | +12.4% | 94,600 |
| 2022/02/18 | 1,233.5 | 1,233.5 | 1,183 | 1,213.5 | -43 | -3.4% | 61,600 |
| 2022/02/17 | 1,302.5 | 1,303.5 | 1,256.5 | 1,256.5 | -47 | -3.6% | 21,200 |
| 2022/02/16 | 1,342.5 | 1,348 | 1,275 | 1,303.5 | -22 | -1.7% | 55,800 |
| 2022/02/15 | 1,307.5 | 1,344.5 | 1,257.5 | 1,325.5 | +22.5 | +1.7% | 38,800 |
| 2022/02/14 | 1,400 | 1,445 | 1,303 | 1,303 | -118.5 | -8.3% | 69,400 |
| 2022/02/10 | 1,399 | 1,582.5 | 1,360 | 1,421.5 | +61.5 | +4.5% | 189,200 |
| 2022/02/09 | 1,335 | 1,360 | 1,303 | 1,360 | +33 | +2.5% | 5,400 |
| 2022/02/08 | 1,316 | 1,355.5 | 1,291 | 1,327 | +36 | +2.8% | 32,200 |
| 2022/02/07 | 1,374.5 | 1,374.5 | 1,291 | 1,291 | -83.5 | -6.1% | 18,200 |
| 2022/02/04 | 1,360.5 | 1,407.5 | 1,333 | 1,374.5 | -3.5 | -0.3% | 6,600 |
| 2022/02/03 | 1,401.5 | 1,401.5 | 1,331.5 | 1,378 | -23.5 | -1.7% | 36,800 |
| 2022/02/02 | 1,405 | 1,425 | 1,392.5 | 1,401.5 | +36.5 | +2.7% | 11,800 |
| 2022/02/01 | 1,350 | 1,425 | 1,334 | 1,365 | +38.5 | +2.9% | 34,000 |
| 2022/01/31 | 1,275 | 1,402 | 1,275 | 1,326.5 | +76.5 | +6.1% | 33,400 |
| 2022/01/28 | 1,261.5 | 1,290 | 1,236 | 1,250 | -12.5 | -1% | 14,800 |
| 2022/01/27 | 1,314.5 | 1,319 | 1,168 | 1,262.5 | -52 | -4% | 61,800 |
| 2022/01/26 | 1,322 | 1,322.5 | 1,261.5 | 1,314.5 | +22.5 | +1.7% | 34,400 |
| 2022/01/25 | 1,390 | 1,392.5 | 1,290 | 1,292 | -95 | -6.8% | 51,400 |
| 2022/01/24 | 1,380.5 | 1,411.5 | 1,350.5 | 1,387 | +6.5 | +0.5% | 34,600 |
| 2022/01/21 | 1,360.5 | 1,388.5 | 1,345 | 1,380.5 | +5.5 | +0.4% | 36,800 |
| 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 |
751～
800
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
