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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,888 | 1,908 | 1,831 | 1,863 | -24 | -1.3% | 317,900 |
| 2024/03/01 | 1,904 | 1,928 | 1,877 | 1,887 | -20 | -1% | 220,700 |
| 2024/02/29 | 2,000 | 2,000 | 1,906 | 1,907 | -111 | -5.5% | 186,500 |
| 2024/02/28 | 1,982 | 2,023 | 1,975 | 2,018 | +29 | +1.5% | 211,700 |
| 2024/02/27 | 2,057 | 2,057 | 1,980 | 1,989 | -85 | -4.1% | 141,600 |
| 2024/02/26 | 2,058 | 2,094 | 2,024 | 2,074 | +41 | +2% | 108,800 |
| 2024/02/22 | 2,092 | 2,099 | 2,000 | 2,033 | -26 | -1.3% | 121,500 |
| 2024/02/21 | 2,145 | 2,145 | 2,056 | 2,059 | -99 | -4.6% | 75,400 |
| 2024/02/20 | 2,131 | 2,172 | 2,110 | 2,158 | +65 | +3.1% | 61,100 |
| 2024/02/19 | 2,065 | 2,118 | 2,032 | 2,093 | +19 | +0.9% | 60,800 |
| 2024/02/16 | 2,028 | 2,098 | 2,007 | 2,074 | +42 | +2.1% | 118,700 |
| 2024/02/15 | 2,115 | 2,138 | 2,004 | 2,032 | -133 | -6.1% | 242,400 |
| 2024/02/14 | 2,188 | 2,198 | 2,123 | 2,165 | +27 | +1.3% | 172,300 |
| 2024/02/13 | 2,170 | 2,209 | 2,095 | 2,138 | -160 | -7% | 470,200 |
| 2024/02/09 | 2,332 | 2,383 | 2,252 | 2,298 | -5 | -0.2% | 218,700 |
| 2024/02/08 | 2,302 | 2,327 | 2,243 | 2,303 | -49 | -2.1% | 147,000 |
| 2024/02/07 | 2,425 | 2,425 | 2,340 | 2,352 | -73 | -3% | 80,500 |
| 2024/02/06 | 2,460 | 2,460 | 2,411 | 2,425 | -44 | -1.8% | 69,400 |
| 2024/02/05 | 2,470 | 2,489 | 2,447 | 2,469 | -1 | ±0% | 50,300 |
| 2024/02/02 | 2,440 | 2,513 | 2,438 | 2,470 | +32 | +1.3% | 30,900 |
| 2024/02/01 | 2,435 | 2,454 | 2,410 | 2,438 | -26 | -1.1% | 26,500 |
| 2024/01/31 | 2,453 | 2,472 | 2,419 | 2,464 | -4 | -0.2% | 25,600 |
| 2024/01/30 | 2,458 | 2,506 | 2,445 | 2,468 | +41 | +1.7% | 41,500 |
| 2024/01/29 | 2,439 | 2,444 | 2,408 | 2,427 | -12 | -0.5% | 33,000 |
| 2024/01/26 | 2,444 | 2,464 | 2,424 | 2,439 | +1 | ±0% | 27,800 |
| 2024/01/25 | 2,430 | 2,449 | 2,415 | 2,438 | -6 | -0.2% | 29,200 |
| 2024/01/24 | 2,454 | 2,482 | 2,435 | 2,444 | -20 | -0.8% | 20,600 |
| 2024/01/23 | 2,499 | 2,499 | 2,445 | 2,464 | -14 | -0.6% | 28,800 |
| 2024/01/22 | 2,436 | 2,485 | 2,405 | 2,478 | +55 | +2.3% | 37,200 |
| 2024/01/19 | 2,390 | 2,478 | 2,390 | 2,423 | +52 | +2.2% | 48,800 |
| 2024/01/18 | 2,413 | 2,435 | 2,351 | 2,371 | -46 | -1.9% | 41,900 |
| 2024/01/17 | 2,425 | 2,455 | 2,402 | 2,417 | +5 | +0.2% | 48,900 |
| 2024/01/16 | 2,458 | 2,469 | 2,410 | 2,412 | -55 | -2.2% | 45,300 |
| 2024/01/15 | 2,443 | 2,510 | 2,387 | 2,467 | +24 | +1% | 85,900 |
| 2024/01/12 | 2,475 | 2,483 | 2,411 | 2,443 | -32 | -1.3% | 43,500 |
| 2024/01/11 | 2,442 | 2,485 | 2,433 | 2,475 | +33 | +1.4% | 88,100 |
| 2024/01/10 | 2,480 | 2,484 | 2,434 | 2,442 | -27 | -1.1% | 48,300 |
| 2024/01/09 | 2,410 | 2,469 | 2,402 | 2,469 | +67 | +2.8% | 49,700 |
| 2024/01/05 | 2,470 | 2,475 | 2,401 | 2,402 | -67 | -2.7% | 47,800 |
| 2024/01/04 | 2,557 | 2,559 | 2,418 | 2,469 | +12 | +0.5% | 60,300 |
| 2023/12/29 | 2,423 | 2,468 | 2,416 | 2,457 | +16 | +0.7% | 51,300 |
| 2023/12/28 | 2,418 | 2,442 | 2,400 | 2,441 | -6 | -0.2% | 46,200 |
| 2023/12/27 | 2,384 | 2,457 | 2,384 | 2,447 | +34 | +1.4% | 38,200 |
| 2023/12/26 | 2,409 | 2,443 | 2,390 | 2,413 | +9 | +0.4% | 76,700 |
| 2023/12/25 | 2,449 | 2,459 | 2,395 | 2,404 | -19 | -0.8% | 61,700 |
| 2023/12/22 | 2,402 | 2,468 | 2,401 | 2,423 | -24 | -1% | 58,100 |
| 2023/12/21 | 2,398 | 2,496 | 2,385 | 2,447 | +20 | +0.8% | 128,300 |
| 2023/12/20 | 2,384 | 2,451 | 2,363 | 2,427 | +90 | +3.9% | 115,500 |
| 2023/12/19 | 2,301 | 2,359 | 2,286 | 2,337 | +49 | +2.1% | 118,300 |
| 2023/12/18 | 2,296 | 2,318 | 2,270 | 2,288 | -4 | -0.2% | 110,600 |
51～
100
件表示中 / 891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 | 159,800円 | +10.0% | +4.9% | 0.00% | 11.83倍 | 1.99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 |
| 日特塗 | 124,700円 | -4.0% | -27.9% | 3.85% | 9.35倍 | 0.51倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| カーリットＨＤ | 119,400円 | +3.9% | +11.1% | 3.02% | 10.05倍 | 0.77倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 前澤化 | 180,000円 | +2.4% | +9.1% | 3.33% | 18.42倍 | 0.66倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 恵 和 | 146,500円 | +11.9% | +1.0% | 1.71% | 13.28倍 | 1.39倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
市場注目の銘柄
チャート関連のコラム
