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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/11/19 | 2,000 | 2,092 | 1,986 | 2,072 | +83 | +4.2% | 104,300 |
| 2024/11/18 | 1,990 | 2,018 | 1,940 | 1,989 | -49 | -2.4% | 102,400 |
| 2024/11/15 | 1,955 | 2,051 | 1,947 | 2,038 | +113 | +5.9% | 128,900 |
| 2024/11/14 | 1,956 | 1,981 | 1,899 | 1,925 | +89 | +4.8% | 155,000 |
| 2024/11/13 | 1,890 | 1,954 | 1,823 | 1,836 | -94 | -4.9% | 110,000 |
| 2024/11/12 | 1,887 | 2,010 | 1,887 | 1,930 | +50 | +2.7% | 179,100 |
| 2024/11/11 | 1,892 | 1,900 | 1,752 | 1,880 | -160 | -7.8% | 474,000 |
| 2024/11/08 | 2,002 | 2,136 | 2,002 | 2,040 | -11 | -0.5% | 133,300 |
| 2024/11/07 | 2,007 | 2,064 | 2,007 | 2,051 | -6 | -0.3% | 90,900 |
| 2024/11/06 | 2,033 | 2,130 | 2,016 | 2,057 | -4 | -0.2% | 80,200 |
| 2024/11/05 | 2,063 | 2,095 | 2,050 | 2,061 | -38 | -1.8% | 54,700 |
| 2024/11/01 | 2,057 | 2,106 | 2,057 | 2,099 | -36 | -1.7% | 83,200 |
| 2024/10/31 | 2,130 | 2,145 | 2,080 | 2,135 | -3 | -0.1% | 88,200 |
| 2024/10/30 | 2,131 | 2,163 | 2,061 | 2,138 | +5 | +0.2% | 160,700 |
| 2024/10/29 | 2,160 | 2,277 | 2,112 | 2,133 | +129 | +6.4% | 342,900 |
| 2024/10/28 | 1,922 | 2,058 | 1,906 | 2,004 | +61 | +3.1% | 163,500 |
| 2024/10/25 | 2,020 | 2,038 | 1,920 | 1,943 | -28 | -1.4% | 316,000 |
| 2024/10/24 | 1,830 | 1,973 | 1,769 | 1,971 | +329 | +20% | 480,400 |
151～
200
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
