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 |
|---|---|---|---|---|---|---|---|
| 2021/01/13 | 1,810 | 1,820 | 1,675 | 1,712.5 | -157.5 | -8.4% | 132,000 |
| 2021/01/12 | 1,855 | 1,877.5 | 1,802.5 | 1,870 | -2.5 | -0.1% | 42,000 |
| 2021/01/08 | 1,835 | 1,930 | 1,775 | 1,872.5 | +72.5 | +4% | 99,000 |
| 2021/01/07 | 1,780 | 1,840 | 1,707.5 | 1,800 | -50 | -2.7% | 68,000 |
| 2021/01/06 | 1,747.5 | 1,870 | 1,717.5 | 1,850 | +190 | +11.4% | 110,000 |
| 2021/01/05 | 1,695 | 1,735 | 1,622.5 | 1,660 | +15 | +0.9% | 37,600 |
| 2021/01/04 | 1,605 | 1,655 | 1,572.5 | 1,645 | +42.5 | +2.7% | 23,800 |
| 2020/12/30 | 1,630 | 1,640 | 1,600 | 1,602.5 | -40 | -2.4% | 17,800 |
| 2020/12/29 | 1,660 | 1,712.5 | 1,610 | 1,642.5 | +17.5 | +1.1% | 24,000 |
| 2020/12/28 | 1,707.5 | 1,707.5 | 1,605 | 1,625 | -75 | -4.4% | 35,200 |
| 2020/12/25 | 1,702.5 | 1,745 | 1,662.5 | 1,700 | +2.5 | +0.1% | 46,800 |
| 2020/12/24 | 1,605 | 1,715 | 1,570 | 1,697.5 | +110 | +6.9% | 78,600 |
| 2020/12/23 | 1,592.5 | 1,597.5 | 1,542.5 | 1,587.5 | +30 | +1.9% | 79,000 |
| 2020/12/22 | 1,567.5 | 1,592.5 | 1,527.5 | 1,557.5 | +5 | +0.3% | 79,000 |
| 2020/12/21 | 1,587.5 | 1,605 | 1,520 | 1,552.5 | -60 | -3.7% | 65,200 |
| 2020/12/18 | 1,632.5 | 1,682.5 | 1,577.5 | 1,612.5 | -55 | -3.3% | 115,800 |
| 2020/12/17 | 1,540 | 1,760 | 1,475.5 | 1,667.5 | +115 | +7.4% | 230,000 |
| 2020/12/16 | 1,537.5 | 1,575 | 1,537.5 | 1,552.5 | +15 | +1% | 38,800 |
| 2020/12/15 | 1,592.5 | 1,592.5 | 1,537.5 | 1,537.5 | -55 | -3.5% | 49,600 |
| 2020/12/14 | 1,582.5 | 1,610 | 1,537.5 | 1,592.5 | +42.5 | +2.7% | 81,800 |
| 2020/12/11 | 1,582.5 | 1,600 | 1,530 | 1,550 | -7.5 | -0.5% | 60,400 |
| 2020/12/10 | 1,672.5 | 1,672.5 | 1,552.5 | 1,557.5 | -115 | -6.9% | 75,400 |
| 2020/12/09 | 1,660 | 1,717.5 | 1,637.5 | 1,672.5 | -12.5 | -0.7% | 55,400 |
| 2020/12/08 | 1,650 | 1,725 | 1,630 | 1,685 | +25 | +1.5% | 47,600 |
| 2020/12/07 | 1,710 | 1,737.5 | 1,660 | 1,660 | -72.5 | -4.2% | 32,400 |
| 2020/12/04 | 1,795 | 1,840 | 1,610 | 1,732.5 | -112.5 | -6.1% | 239,800 |
| 2020/12/03 | 1,755 | 1,870 | 1,755 | 1,845 | +92.5 | +5.3% | 75,400 |
| 2020/12/02 | 1,707.5 | 1,797.5 | 1,707.5 | 1,752.5 | +47.5 | +2.8% | 63,600 |
| 2020/12/01 | 1,720 | 1,765 | 1,702.5 | 1,705 | -15 | -0.9% | 69,200 |
| 2020/11/30 | 1,752.5 | 1,752.5 | 1,702.5 | 1,720 | -20 | -1.1% | 34,600 |
| 2020/11/27 | 1,762.5 | 1,770 | 1,700 | 1,740 | -17.5 | -1% | 62,600 |
| 2020/11/26 | 1,837.5 | 1,842.5 | 1,737.5 | 1,757.5 | -60 | -3.3% | 76,000 |
| 2020/11/25 | 2,015 | 2,030 | 1,747.5 | 1,817.5 | -155 | -7.9% | 343,600 |
| 2020/11/24 | 1,902.5 | 2,012.5 | 1,872.5 | 1,972.5 | +110 | +5.9% | 201,600 |
| 2020/11/20 | 1,735 | 1,875 | 1,735 | 1,862.5 | +127.5 | +7.3% | 104,400 |
| 2020/11/19 | 1,702.5 | 1,780 | 1,702.5 | 1,735 | +32.5 | +1.9% | 34,800 |
| 2020/11/18 | 1,695 | 1,775 | 1,667.5 | 1,702.5 | +35 | +2.1% | 96,600 |
| 2020/11/17 | 1,672.5 | 1,707.5 | 1,625 | 1,667.5 | +10 | +0.6% | 206,600 |
| 2020/11/16 | 1,915 | 1,957.5 | 1,607.5 | 1,657.5 | -222.5 | -11.8% | 278,200 |
| 2020/11/13 | 1,920 | 1,920 | 1,840 | 1,880 | -40 | -2.1% | 65,200 |
| 2020/11/12 | 1,907.5 | 1,940 | 1,855 | 1,920 | +32.5 | +1.7% | 71,200 |
| 2020/11/11 | 1,840 | 1,907.5 | 1,807.5 | 1,887.5 | +20 | +1.1% | 53,200 |
| 2020/11/10 | 1,867.5 | 1,905 | 1,775 | 1,867.5 | -62.5 | -3.2% | 87,000 |
| 2020/11/09 | 1,927.5 | 1,950 | 1,892.5 | 1,930 | +47.5 | +2.5% | 85,800 |
| 2020/11/06 | 1,885 | 1,940 | 1,805 | 1,882.5 | -17.5 | -0.9% | 90,600 |
| 2020/11/05 | 1,937.5 | 1,962.5 | 1,872.5 | 1,900 | -22.5 | -1.2% | 156,000 |
| 2020/11/04 | 1,942.5 | 1,950 | 1,865 | 1,922.5 | +15 | +0.8% | 173,600 |
| 2020/11/02 | 1,847.5 | 1,907.5 | 1,805 | 1,907.5 | +125 | +7% | 197,600 |
| 2020/10/30 | 1,760 | 1,822.5 | 1,725 | 1,782.5 | +57.5 | +3.3% | 180,600 |
| 2020/10/29 | 1,695 | 1,752.5 | 1,695 | 1,725 | -5 | -0.3% | 65,000 |
951～
1000
件表示中 / 1023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 | 208,500円 | +10.0% | +4.9% | 0.62% | 15.19倍 | 2.48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 |
| 大倉工 | 309,500円 | +4.0% | +5.2% | 5.01% | 8.48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 | 156,500円 | +8.5% | +24.9% | 2.43% | 15.66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 |
| ソフト９９ | 148,400円 | -1.9% | +0.5% | 2.90% | 12.07倍 | 0.58倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 大日塗 | 110,200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
