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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,671 | 1,678 | 1,636 | 1,642 | -30 | -1.8% | 28,000 |
| 2024/10/22 | 1,755 | 1,769 | 1,672 | 1,672 | -83 | -4.7% | 39,800 |
| 2024/10/21 | 1,728 | 1,767 | 1,720 | 1,755 | +43 | +2.5% | 33,200 |
| 2024/10/18 | 1,700 | 1,727 | 1,696 | 1,712 | +12 | +0.7% | 40,100 |
| 2024/10/17 | 1,767 | 1,784 | 1,683 | 1,700 | -63 | -3.6% | 80,500 |
| 2024/10/16 | 1,780 | 1,823 | 1,762 | 1,763 | -56 | -3.1% | 36,000 |
| 2024/10/15 | 1,841 | 1,880 | 1,819 | 1,819 | +18 | +1% | 42,700 |
| 2024/10/11 | 1,793 | 1,812 | 1,758 | 1,801 | +4 | +0.2% | 35,500 |
| 2024/10/10 | 1,817 | 1,830 | 1,780 | 1,797 | -8 | -0.4% | 36,400 |
| 2024/10/09 | 1,777 | 1,811 | 1,764 | 1,805 | +45 | +2.6% | 36,100 |
| 2024/10/08 | 1,843 | 1,843 | 1,748 | 1,760 | -94 | -5.1% | 92,600 |
| 2024/10/07 | 1,882 | 1,884 | 1,847 | 1,854 | -28 | -1.5% | 41,300 |
| 2024/10/04 | 1,900 | 1,905 | 1,858 | 1,882 | -24 | -1.3% | 30,000 |
| 2024/10/03 | 1,906 | 1,921 | 1,853 | 1,906 | +63 | +3.4% | 32,800 |
| 2024/10/02 | 1,838 | 1,895 | 1,820 | 1,843 | +9 | +0.5% | 41,700 |
| 2024/10/01 | 1,839 | 1,839 | 1,819 | 1,834 | +15 | +0.8% | 25,800 |
| 2024/09/30 | 1,827 | 1,881 | 1,809 | 1,819 | -81 | -4.3% | 47,500 |
| 2024/09/27 | 1,909 | 1,933 | 1,886 | 1,900 | +2 | +0.1% | 83,300 |
| 2024/09/26 | 1,849 | 1,899 | 1,810 | 1,898 | +56 | +3% | 58,300 |
| 2024/09/25 | 1,844 | 1,858 | 1,801 | 1,842 | +38 | +2.1% | 36,200 |
| 2024/09/24 | 1,840 | 1,853 | 1,782 | 1,804 | -58 | -3.1% | 70,100 |
| 2024/09/20 | 1,910 | 1,930 | 1,852 | 1,862 | -26 | -1.4% | 97,300 |
| 2024/09/19 | 1,868 | 1,888 | 1,843 | 1,888 | +52 | +2.8% | 24,600 |
| 2024/09/18 | 1,841 | 1,853 | 1,811 | 1,836 | +2 | +0.1% | 22,600 |
| 2024/09/17 | 1,884 | 1,924 | 1,803 | 1,834 | -41 | -2.2% | 37,600 |
| 2024/09/13 | 1,878 | 1,887 | 1,865 | 1,875 | +11 | +0.6% | 31,100 |
| 2024/09/12 | 1,850 | 1,884 | 1,843 | 1,864 | +25 | +1.4% | 39,000 |
| 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 |
201～
250
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
