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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 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 |
| 2021/11/05 | 2,355 | 2,355 | 2,297.5 | 2,300 | -22.5 | -1% | 8,200 |
| 2021/11/04 | 2,395 | 2,410 | 2,297.5 | 2,322.5 | -65 | -2.7% | 38,200 |
| 2021/11/02 | 2,267.5 | 2,392.5 | 2,267.5 | 2,387.5 | +132.5 | +5.9% | 67,200 |
| 2021/11/01 | 2,205 | 2,257.5 | 2,180 | 2,255 | +70 | +3.2% | 24,200 |
| 2021/10/29 | 2,182.5 | 2,200 | 2,162.5 | 2,185 | ±0 | ±0% | 13,400 |
801～
850
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
