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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,668 | 1,698 | 1,668 | 1,692 | +18 | +1.1% | 25,600 |
| 2025/03/24 | 1,682 | 1,688 | 1,667 | 1,674 | -5 | -0.3% | 26,200 |
| 2025/03/21 | 1,671 | 1,711 | 1,660 | 1,679 | +8 | +0.5% | 70,400 |
| 2025/03/19 | 1,700 | 1,707 | 1,666 | 1,671 | -31 | -1.8% | 44,800 |
| 2025/03/18 | 1,691 | 1,720 | 1,691 | 1,702 | +15 | +0.9% | 57,400 |
| 2025/03/17 | 1,713 | 1,727 | 1,686 | 1,687 | -14 | -0.8% | 60,600 |
| 2025/03/14 | 1,678 | 1,709 | 1,671 | 1,701 | +27 | +1.6% | 49,700 |
| 2025/03/13 | 1,669 | 1,698 | 1,656 | 1,674 | +3 | +0.2% | 52,900 |
| 2025/03/12 | 1,647 | 1,685 | 1,640 | 1,671 | +36 | +2.2% | 54,600 |
| 2025/03/11 | 1,650 | 1,684 | 1,626 | 1,635 | -28 | -1.7% | 93,100 |
| 2025/03/10 | 1,654 | 1,679 | 1,651 | 1,663 | -4 | -0.2% | 45,500 |
| 2025/03/07 | 1,626 | 1,680 | 1,619 | 1,667 | +34 | +2.1% | 70,700 |
| 2025/03/06 | 1,648 | 1,649 | 1,619 | 1,633 | -25 | -1.5% | 76,600 |
| 2025/03/05 | 1,636 | 1,707 | 1,636 | 1,658 | +46 | +2.9% | 128,400 |
| 2025/03/04 | 1,639 | 1,639 | 1,579 | 1,612 | -35 | -2.1% | 124,800 |
| 2025/03/03 | 1,648 | 1,675 | 1,636 | 1,647 | +32 | +2% | 86,600 |
| 2025/02/28 | 1,638 | 1,638 | 1,600 | 1,615 | -44 | -2.7% | 86,100 |
| 2025/02/27 | 1,676 | 1,680 | 1,646 | 1,659 | -16 | -1% | 63,800 |
| 2025/02/26 | 1,670 | 1,693 | 1,646 | 1,675 | -9 | -0.5% | 86,600 |
| 2025/02/25 | 1,675 | 1,691 | 1,639 | 1,684 | +13 | +0.8% | 99,800 |
| 2025/02/21 | 1,710 | 1,718 | 1,638 | 1,671 | -51 | -3% | 129,200 |
| 2025/02/20 | 1,713 | 1,738 | 1,701 | 1,722 | +44 | +2.6% | 117,400 |
| 2025/02/19 | 1,715 | 1,715 | 1,651 | 1,678 | -43 | -2.5% | 190,700 |
| 2025/02/18 | 1,708 | 1,743 | 1,705 | 1,721 | +16 | +0.9% | 130,500 |
| 2025/02/17 | 1,786 | 1,787 | 1,705 | 1,705 | -83 | -4.6% | 215,700 |
| 2025/02/14 | 1,865 | 1,871 | 1,768 | 1,788 | -94 | -5% | 347,500 |
| 2025/02/13 | 1,748 | 1,882 | 1,747 | 1,882 | -355 | -15.9% | 867,300 |
| 2025/02/12 | 2,215 | 2,274 | 2,144 | 2,237 | +44 | +2% | 158,900 |
| 2025/02/10 | 2,119 | 2,210 | 2,110 | 2,193 | +76 | +3.6% | 78,300 |
| 2025/02/07 | 2,125 | 2,140 | 2,109 | 2,117 | -8 | -0.4% | 20,100 |
| 2025/02/06 | 2,128 | 2,153 | 2,111 | 2,125 | -3 | -0.1% | 27,100 |
| 2025/02/05 | 2,106 | 2,136 | 2,106 | 2,128 | +29 | +1.4% | 28,100 |
| 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 |
101～
150
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
