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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 1,612.5 | 1,650 | 1,592.5 | 1,637.5 | +45 | +2.8% | 62,800 |
| 2021/02/18 | 1,580 | 1,597.5 | 1,555 | 1,592.5 | -12.5 | -0.8% | 51,800 |
| 2021/02/17 | 1,640 | 1,650 | 1,545 | 1,605 | -35 | -2.1% | 112,400 |
| 2021/02/16 | 1,692.5 | 1,692.5 | 1,617.5 | 1,640 | -60 | -3.5% | 96,400 |
| 2021/02/15 | 1,747.5 | 1,747.5 | 1,645 | 1,700 | +17.5 | +1% | 145,200 |
| 2021/02/12 | 1,832.5 | 1,922.5 | 1,605 | 1,682.5 | -115 | -6.4% | 244,400 |
| 2021/02/10 | 1,792.5 | 1,812.5 | 1,787.5 | 1,797.5 | +5 | +0.3% | 12,600 |
| 2021/02/09 | 1,815 | 1,815 | 1,757.5 | 1,792.5 | -12.5 | -0.7% | 32,400 |
| 2021/02/08 | 1,800 | 1,810 | 1,747.5 | 1,805 | -47.5 | -2.6% | 76,000 |
| 2021/02/05 | 1,775 | 1,875 | 1,775 | 1,852.5 | +102.5 | +5.9% | 46,200 |
| 2021/02/04 | 1,792.5 | 1,805 | 1,725 | 1,750 | -72.5 | -4% | 41,800 |
| 2021/02/03 | 1,827.5 | 1,827.5 | 1,780 | 1,822.5 | +22.5 | +1.3% | 8,400 |
| 2021/02/02 | 1,720 | 1,817.5 | 1,717.5 | 1,800 | +67.5 | +3.9% | 35,800 |
| 2021/02/01 | 1,725 | 1,750 | 1,710 | 1,732.5 | -27.5 | -1.6% | 16,000 |
| 2021/01/29 | 1,792.5 | 1,792.5 | 1,707.5 | 1,760 | -22.5 | -1.3% | 28,600 |
| 2021/01/28 | 1,775 | 1,792.5 | 1,740 | 1,782.5 | -25 | -1.4% | 17,400 |
| 2021/01/27 | 1,900 | 1,900 | 1,797.5 | 1,807.5 | -60 | -3.2% | 22,600 |
| 2021/01/26 | 1,872.5 | 1,897.5 | 1,817.5 | 1,867.5 | +17.5 | +0.9% | 16,600 |
| 2021/01/25 | 1,900 | 1,907.5 | 1,800 | 1,850 | -35 | -1.9% | 53,400 |
| 2021/01/22 | 1,900 | 1,930 | 1,825 | 1,885 | -15 | -0.8% | 46,200 |
| 2021/01/21 | 1,897.5 | 1,915 | 1,845 | 1,900 | +50 | +2.7% | 54,600 |
| 2021/01/20 | 1,815 | 1,887.5 | 1,815 | 1,850 | +35 | +1.9% | 51,800 |
| 2021/01/19 | 1,752.5 | 1,847.5 | 1,730 | 1,815 | +40 | +2.3% | 25,400 |
| 2021/01/18 | 1,682.5 | 1,805 | 1,667.5 | 1,775 | +65 | +3.8% | 42,000 |
| 2021/01/15 | 1,695 | 1,710 | 1,660 | 1,710 | +15 | +0.9% | 19,600 |
| 2021/01/14 | 1,730 | 1,750 | 1,670 | 1,695 | -17.5 | -1% | 53,000 |
| 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 |
1101～
1150
件表示中 / 1199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 | 155,000円 | +15.5% | +8.2% | 0.87% | 10.04倍 | 1.57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 |
| 綜研化学 | 167,500円 | +1.8% | -6.9% | 3.76% | 6.95倍 | 0.73倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 群栄化 | 308,000円 | +1.5% | -8.0% | 3.25% | 12.02倍 | 0.41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 |
| 三光合成 | 89,600円 | +3.2% | +5.9% | 3.13% | 6.83倍 | 0.85倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| 保土谷 | 158,900円 | +2.9% | +4.8% | 3.15% | 8.42倍 | 0.52倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
市場注目の銘柄
チャート関連のコラム
