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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 2,100 | 2,125 | 2,086 | 2,099 | -19 | -0.9% | 41,900 |
| 2025/02/03 | 2,116 | 2,161 | 2,069 | 2,118 | -1 | ±0% | 59,300 |
| 2025/01/31 | 2,108 | 2,127 | 2,083 | 2,119 | -22 | -1% | 42,200 |
| 2025/01/30 | 2,090 | 2,142 | 2,090 | 2,141 | +23 | +1.1% | 36,900 |
| 2025/01/29 | 2,085 | 2,122 | 2,062 | 2,118 | +33 | +1.6% | 44,300 |
| 2025/01/28 | 2,095 | 2,113 | 2,064 | 2,085 | +24 | +1.2% | 68,400 |
| 2025/01/27 | 2,063 | 2,080 | 2,035 | 2,061 | +53 | +2.6% | 64,400 |
| 2025/01/24 | 1,950 | 2,026 | 1,943 | 2,008 | +66 | +3.4% | 77,900 |
| 2025/01/23 | 1,925 | 1,946 | 1,884 | 1,942 | +57 | +3% | 58,900 |
| 2025/01/22 | 1,921 | 1,935 | 1,868 | 1,885 | -22 | -1.2% | 34,600 |
| 2025/01/21 | 1,900 | 1,914 | 1,847 | 1,907 | +7 | +0.4% | 64,300 |
| 2025/01/20 | 1,848 | 1,909 | 1,830 | 1,900 | +87 | +4.8% | 63,300 |
| 2025/01/17 | 1,795 | 1,817 | 1,777 | 1,813 | +1 | +0.1% | 77,400 |
| 2025/01/16 | 1,843 | 1,860 | 1,790 | 1,812 | -30 | -1.6% | 110,200 |
| 2025/01/15 | 1,859 | 1,873 | 1,842 | 1,842 | -8 | -0.4% | 30,600 |
| 2025/01/14 | 1,852 | 1,866 | 1,844 | 1,850 | -30 | -1.6% | 35,600 |
| 2025/01/10 | 1,905 | 1,923 | 1,880 | 1,880 | -35 | -1.8% | 42,900 |
| 2025/01/09 | 1,922 | 1,944 | 1,902 | 1,915 | -34 | -1.7% | 52,200 |
| 2025/01/08 | 1,971 | 1,977 | 1,929 | 1,949 | -34 | -1.7% | 46,700 |
| 2025/01/07 | 1,941 | 1,987 | 1,911 | 1,983 | +82 | +4.3% | 71,100 |
| 2025/01/06 | 1,984 | 2,003 | 1,890 | 1,901 | -76 | -3.8% | 73,100 |
| 2024/12/30 | 1,968 | 2,035 | 1,963 | 1,977 | +15 | +0.8% | 72,400 |
| 2024/12/27 | 1,931 | 2,008 | 1,931 | 1,962 | +58 | +3% | 104,500 |
| 2024/12/26 | 1,915 | 1,926 | 1,891 | 1,904 | -20 | -1% | 85,400 |
| 2024/12/25 | 1,915 | 1,939 | 1,890 | 1,924 | +19 | +1% | 40,500 |
| 2024/12/24 | 1,926 | 1,931 | 1,875 | 1,905 | -13 | -0.7% | 61,500 |
| 2024/12/23 | 1,913 | 1,931 | 1,907 | 1,918 | +11 | +0.6% | 54,300 |
| 2024/12/20 | 1,970 | 1,970 | 1,907 | 1,907 | -43 | -2.2% | 41,700 |
| 2024/12/19 | 1,915 | 1,958 | 1,909 | 1,950 | +8 | +0.4% | 53,800 |
| 2024/12/18 | 1,890 | 1,988 | 1,890 | 1,942 | +45 | +2.4% | 82,500 |
| 2024/12/17 | 1,887 | 1,914 | 1,835 | 1,897 | -30 | -1.6% | 162,800 |
| 2024/12/16 | 1,942 | 1,961 | 1,888 | 1,927 | -4 | -0.2% | 104,000 |
| 2024/12/13 | 1,949 | 1,975 | 1,918 | 1,931 | -78 | -3.9% | 116,500 |
| 2024/12/12 | 1,987 | 2,050 | 1,987 | 2,009 | +32 | +1.6% | 64,300 |
| 2024/12/11 | 1,998 | 2,002 | 1,952 | 1,977 | -21 | -1.1% | 96,500 |
| 2024/12/10 | 2,040 | 2,086 | 1,996 | 1,998 | -18 | -0.9% | 59,100 |
| 2024/12/09 | 1,989 | 2,035 | 1,970 | 2,016 | +24 | +1.2% | 52,400 |
| 2024/12/06 | 2,053 | 2,061 | 1,975 | 1,992 | -34 | -1.7% | 78,200 |
| 2024/12/05 | 2,027 | 2,085 | 2,012 | 2,026 | +12 | +0.6% | 74,000 |
| 2024/12/04 | 2,075 | 2,079 | 1,995 | 2,014 | -49 | -2.4% | 70,100 |
| 2024/12/03 | 2,050 | 2,085 | 2,040 | 2,063 | +13 | +0.6% | 37,600 |
| 2024/12/02 | 2,117 | 2,139 | 2,050 | 2,050 | -77 | -3.6% | 50,800 |
| 2024/11/29 | 2,076 | 2,144 | 2,053 | 2,127 | +1 | ±0% | 78,800 |
| 2024/11/28 | 2,080 | 2,145 | 2,080 | 2,126 | +41 | +2% | 56,700 |
| 2024/11/27 | 2,144 | 2,161 | 2,080 | 2,085 | -39 | -1.8% | 58,000 |
| 2024/11/26 | 2,204 | 2,204 | 2,089 | 2,124 | -76 | -3.5% | 100,800 |
| 2024/11/25 | 2,180 | 2,230 | 2,165 | 2,200 | +52 | +2.4% | 121,100 |
| 2024/11/22 | 2,134 | 2,165 | 2,069 | 2,148 | +55 | +2.6% | 134,800 |
| 2024/11/21 | 2,050 | 2,093 | 2,019 | 2,093 | +59 | +2.9% | 63,000 |
| 2024/11/20 | 2,100 | 2,120 | 2,023 | 2,034 | -38 | -1.8% | 95,500 |
51～
100
件表示中 / 1117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 | 161,300円 | +15.5% | +8.2% | 0.84% | 10.45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 |
| 日化産 | 147,000円 | +10.1% | +12.1% | 4.08% | 14.38倍 | 0.62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 |
| 多木化 | 313,000円 | +5.4% | -41.5% | 1.92% | 16.08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 |
| 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 |
| 前澤化 | 174,900円 | +2.4% | +9.1% | 3.43% | 17.90倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
