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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 1,825 | 1,873 | 1,822 | 1,839 | +14 | +0.8% | 68,700 |
| 2024/09/10 | 1,799 | 1,849 | 1,773 | 1,825 | +18 | +1% | 53,600 |
| 2024/09/09 | 1,700 | 1,807 | 1,694 | 1,807 | +61 | +3.5% | 53,100 |
| 2024/09/06 | 1,816 | 1,816 | 1,722 | 1,746 | -30 | -1.7% | 56,100 |
| 2024/09/05 | 1,709 | 1,830 | 1,709 | 1,776 | +67 | +3.9% | 77,000 |
| 2024/09/04 | 1,706 | 1,736 | 1,701 | 1,709 | -61 | -3.4% | 52,600 |
| 2024/09/03 | 1,785 | 1,804 | 1,751 | 1,770 | +15 | +0.9% | 57,100 |
| 2024/09/02 | 1,800 | 1,808 | 1,710 | 1,755 | -49 | -2.7% | 146,400 |
| 2024/08/30 | 1,823 | 1,823 | 1,781 | 1,804 | -46 | -2.5% | 82,700 |
| 2024/08/29 | 1,811 | 1,874 | 1,807 | 1,850 | +23 | +1.3% | 62,700 |
| 2024/08/28 | 1,888 | 1,890 | 1,812 | 1,827 | -38 | -2% | 44,500 |
| 2024/08/27 | 1,946 | 1,946 | 1,865 | 1,865 | -103 | -5.2% | 66,200 |
| 2024/08/26 | 1,906 | 1,988 | 1,893 | 1,968 | +84 | +4.5% | 65,200 |
| 2024/08/23 | 1,917 | 1,917 | 1,852 | 1,884 | -28 | -1.5% | 36,900 |
| 2024/08/22 | 1,876 | 1,918 | 1,870 | 1,912 | +36 | +1.9% | 32,400 |
| 2024/08/21 | 1,900 | 1,911 | 1,873 | 1,876 | -25 | -1.3% | 35,300 |
| 2024/08/20 | 1,819 | 1,901 | 1,808 | 1,901 | +82 | +4.5% | 51,200 |
| 2024/08/19 | 1,896 | 1,931 | 1,805 | 1,819 | -91 | -4.8% | 100,200 |
| 2024/08/16 | 1,803 | 1,910 | 1,777 | 1,910 | +110 | +6.1% | 135,300 |
| 2024/08/15 | 1,856 | 1,864 | 1,770 | 1,800 | -16 | -0.9% | 126,400 |
| 2024/08/14 | 1,748 | 1,870 | 1,733 | 1,816 | +72 | +4.1% | 259,500 |
| 2024/08/13 | 1,744 | 1,744 | 1,744 | 1,744 | +300 | +20.8% | 22,100 |
| 2024/08/09 | 1,470 | 1,472 | 1,413 | 1,444 | -6 | -0.4% | 59,700 |
| 2024/08/08 | 1,424 | 1,479 | 1,418 | 1,450 | -4 | -0.3% | 59,300 |
| 2024/08/07 | 1,402 | 1,495 | 1,372 | 1,454 | +27 | +1.9% | 79,100 |
| 2024/08/06 | 1,349 | 1,439 | 1,330 | 1,427 | +73 | +5.4% | 206,300 |
| 2024/08/05 | 1,437 | 1,499 | 1,280 | 1,354 | -153 | -10.2% | 175,000 |
| 2024/08/02 | 1,605 | 1,605 | 1,504 | 1,507 | -137 | -8.3% | 139,600 |
| 2024/08/01 | 1,733 | 1,733 | 1,644 | 1,644 | -112 | -6.4% | 65,200 |
| 2024/07/31 | 1,710 | 1,756 | 1,685 | 1,756 | +34 | +2% | 37,400 |
| 2024/07/30 | 1,768 | 1,783 | 1,713 | 1,722 | -70 | -3.9% | 172,300 |
| 2024/07/29 | 1,738 | 1,804 | 1,720 | 1,792 | +91 | +5.3% | 87,000 |
| 2024/07/26 | 1,650 | 1,718 | 1,650 | 1,701 | +71 | +4.4% | 65,700 |
| 2024/07/25 | 1,584 | 1,662 | 1,557 | 1,630 | +29 | +1.8% | 73,400 |
| 2024/07/24 | 1,625 | 1,630 | 1,592 | 1,601 | -14 | -0.9% | 31,200 |
| 2024/07/23 | 1,606 | 1,637 | 1,605 | 1,615 | +20 | +1.3% | 30,400 |
| 2024/07/22 | 1,645 | 1,645 | 1,591 | 1,595 | -50 | -3% | 53,800 |
| 2024/07/19 | 1,672 | 1,680 | 1,645 | 1,645 | -51 | -3% | 46,600 |
| 2024/07/18 | 1,777 | 1,777 | 1,696 | 1,696 | -54 | -3.1% | 56,300 |
| 2024/07/17 | 1,730 | 1,796 | 1,700 | 1,750 | +54 | +3.2% | 112,700 |
| 2024/07/16 | 1,730 | 1,734 | 1,677 | 1,696 | -31 | -1.8% | 112,400 |
| 2024/07/12 | 1,656 | 1,759 | 1,656 | 1,727 | +37 | +2.2% | 62,000 |
| 2024/07/11 | 1,674 | 1,700 | 1,651 | 1,690 | +38 | +2.3% | 67,700 |
| 2024/07/10 | 1,698 | 1,698 | 1,636 | 1,652 | -25 | -1.5% | 35,600 |
| 2024/07/09 | 1,690 | 1,704 | 1,663 | 1,677 | -13 | -0.8% | 58,100 |
| 2024/07/08 | 1,643 | 1,701 | 1,640 | 1,690 | +47 | +2.9% | 71,300 |
| 2024/07/05 | 1,675 | 1,675 | 1,630 | 1,643 | +24 | +1.5% | 32,600 |
| 2024/07/04 | 1,600 | 1,663 | 1,592 | 1,619 | -2 | -0.1% | 68,100 |
| 2024/07/03 | 1,652 | 1,672 | 1,596 | 1,621 | -13 | -0.8% | 52,700 |
| 2024/07/02 | 1,645 | 1,650 | 1,609 | 1,634 | -20 | -1.2% | 67,100 |
51～
100
件表示中 / 1022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 | 210,300円 | +10.0% | +4.9% | 0.62% | 15.32倍 | 2.50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 |
| 石原ケミカル | 246,700円 | +11.6% | +26.2% | 1.62% | 16.12倍 | 1.55倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 大倉工 | 310,500円 | +4.0% | +5.2% | 4.99% | 8.51倍 | 0.57倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| テイカ | 156,100円 | +8.5% | +24.9% | 2.43% | 15.62倍 | 0.61倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 大日塗 | 110,100円 | +2.9% | -6.3% | 4.45% | 7.30倍 | 0.52倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
市場注目の銘柄
チャート関連のコラム
