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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 2,247.5 | 2,295 | 2,170 | 2,227.5 | -35 | -1.5% | 41,800 |
| 2022/07/26 | 2,192.5 | 2,300 | 2,192.5 | 2,262.5 | +30 | +1.3% | 26,800 |
| 2022/07/25 | 2,200 | 2,277.5 | 2,180 | 2,232.5 | +27.5 | +1.2% | 36,200 |
| 2022/07/22 | 2,225 | 2,225 | 2,175 | 2,205 | -20 | -0.9% | 26,400 |
| 2022/07/21 | 2,245 | 2,245 | 2,190 | 2,225 | +5 | +0.2% | 27,600 |
| 2022/07/20 | 2,180 | 2,237.5 | 2,180 | 2,220 | +75 | +3.5% | 21,600 |
| 2022/07/19 | 2,135 | 2,205 | 2,110 | 2,145 | +22.5 | +1.1% | 13,400 |
| 2022/07/15 | 2,157.5 | 2,157.5 | 2,105 | 2,122.5 | -62.5 | -2.9% | 29,200 |
| 2022/07/14 | 2,202.5 | 2,210 | 2,165 | 2,185 | -22.5 | -1% | 9,200 |
| 2022/07/13 | 2,190 | 2,210 | 2,152.5 | 2,207.5 | +17.5 | +0.8% | 43,200 |
| 2022/07/12 | 2,220 | 2,220 | 2,140 | 2,190 | -20 | -0.9% | 35,400 |
| 2022/07/11 | 2,235 | 2,297.5 | 2,192.5 | 2,210 | -22.5 | -1% | 65,600 |
| 2022/07/08 | 2,250 | 2,317.5 | 2,215 | 2,232.5 | +72.5 | +3.4% | 114,800 |
| 2022/07/07 | 2,200 | 2,200 | 2,125 | 2,160 | -20 | -0.9% | 54,400 |
| 2022/07/06 | 2,050 | 2,185 | 2,050 | 2,180 | +97.5 | +4.7% | 71,800 |
| 2022/07/05 | 1,987.5 | 2,142.5 | 1,987.5 | 2,082.5 | +95 | +4.8% | 39,600 |
| 2022/07/04 | 2,052.5 | 2,087.5 | 1,962.5 | 1,987.5 | -85 | -4.1% | 64,400 |
| 2022/07/01 | 2,092.5 | 2,200 | 2,047.5 | 2,072.5 | -10 | -0.5% | 108,400 |
| 2022/06/30 | 2,032.5 | 2,117.5 | 1,987.5 | 2,082.5 | +37.5 | +1.8% | 111,200 |
| 2022/06/29 | 1,887.5 | 2,045 | 1,852.5 | 2,045 | +122.5 | +6.4% | 80,600 |
| 2022/06/28 | 1,870 | 1,957.5 | 1,850 | 1,922.5 | +107.5 | +5.9% | 84,400 |
| 2022/06/27 | 1,792.5 | 1,880 | 1,765 | 1,815 | +85 | +4.9% | 83,800 |
| 2022/06/24 | 1,770 | 1,770 | 1,717.5 | 1,730 | -42.5 | -2.4% | 51,200 |
| 2022/06/23 | 1,692.5 | 1,785 | 1,665 | 1,772.5 | +77.5 | +4.6% | 69,400 |
| 2022/06/22 | 1,685 | 1,722.5 | 1,667.5 | 1,695 | -20 | -1.2% | 37,400 |
| 2022/06/21 | 1,717.5 | 1,735 | 1,660 | 1,715 | ±0 | ±0% | 38,000 |
| 2022/06/20 | 1,695 | 1,715 | 1,665 | 1,715 | +50 | +3% | 24,400 |
| 2022/06/17 | 1,675 | 1,695 | 1,642.5 | 1,665 | -52.5 | -3.1% | 34,000 |
| 2022/06/16 | 1,772.5 | 1,780 | 1,675 | 1,717.5 | -20 | -1.2% | 69,400 |
| 2022/06/15 | 1,895 | 1,907.5 | 1,720 | 1,737.5 | -162.5 | -8.6% | 145,400 |
| 2022/06/14 | 1,915 | 1,925 | 1,795 | 1,900 | -85 | -4.3% | 131,000 |
| 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 |
751～
800
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 | 166,700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 | 157,200円 | +2.9% | +4.8% | 3.18% | 8.33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
