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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,795 | 1,795 | 1,732 | 1,754 | -1 | -0.1% | 34,600 |
| 2024/06/21 | 1,748 | 1,787 | 1,748 | 1,755 | +11 | +0.6% | 110,600 |
| 2024/06/20 | 1,741 | 1,760 | 1,702 | 1,744 | +4 | +0.2% | 34,400 |
| 2024/06/19 | 1,741 | 1,750 | 1,720 | 1,740 | +7 | +0.4% | 30,400 |
| 2024/06/18 | 1,733 | 1,762 | 1,718 | 1,733 | ±0 | ±0% | 36,400 |
| 2024/06/17 | 1,707 | 1,753 | 1,672 | 1,733 | -14 | -0.8% | 89,200 |
| 2024/06/14 | 1,650 | 1,747 | 1,650 | 1,747 | +97 | +5.9% | 98,600 |
| 2024/06/13 | 1,665 | 1,669 | 1,623 | 1,650 | -27 | -1.6% | 28,200 |
| 2024/06/12 | 1,632 | 1,695 | 1,588 | 1,677 | +12 | +0.7% | 39,200 |
| 2024/06/11 | 1,676 | 1,707 | 1,665 | 1,665 | -11 | -0.7% | 62,600 |
| 2024/06/10 | 1,665 | 1,706 | 1,651 | 1,676 | +11 | +0.7% | 57,600 |
| 2024/06/07 | 1,674 | 1,678 | 1,635 | 1,665 | +11 | +0.7% | 36,800 |
| 2024/06/06 | 1,690 | 1,696 | 1,634 | 1,654 | -44 | -2.6% | 87,100 |
| 2024/06/05 | 1,670 | 1,720 | 1,643 | 1,698 | +56 | +3.4% | 212,400 |
| 2024/06/04 | 1,591 | 1,687 | 1,584 | 1,642 | +36 | +2.2% | 82,200 |
| 2024/06/03 | 1,611 | 1,643 | 1,601 | 1,606 | +7 | +0.4% | 78,200 |
| 2024/05/31 | 1,529 | 1,610 | 1,517 | 1,599 | +69 | +4.5% | 143,800 |
| 2024/05/30 | 1,462 | 1,530 | 1,459 | 1,530 | +68 | +4.7% | 76,500 |
| 2024/05/29 | 1,494 | 1,506 | 1,462 | 1,462 | -64 | -4.2% | 107,300 |
| 2024/05/28 | 1,460 | 1,527 | 1,460 | 1,526 | +76 | +5.2% | 81,500 |
| 2024/05/27 | 1,489 | 1,499 | 1,432 | 1,450 | -35 | -2.4% | 58,800 |
| 2024/05/24 | 1,433 | 1,493 | 1,425 | 1,485 | +36 | +2.5% | 70,100 |
| 2024/05/23 | 1,450 | 1,468 | 1,440 | 1,449 | -31 | -2.1% | 96,000 |
| 2024/05/22 | 1,494 | 1,511 | 1,458 | 1,480 | -8 | -0.5% | 192,200 |
| 2024/05/21 | 1,641 | 1,641 | 1,480 | 1,488 | -113 | -7.1% | 279,400 |
| 2024/05/20 | 1,590 | 1,640 | 1,571 | 1,601 | +3 | +0.2% | 185,200 |
| 2024/05/17 | 1,620 | 1,657 | 1,585 | 1,598 | -37 | -2.3% | 196,000 |
| 2024/05/16 | 1,729 | 1,749 | 1,624 | 1,635 | -78 | -4.6% | 143,200 |
| 2024/05/15 | 1,688 | 1,726 | 1,640 | 1,713 | +21 | +1.2% | 200,500 |
| 2024/05/14 | 1,650 | 1,695 | 1,628 | 1,692 | +51 | +3.1% | 222,300 |
| 2024/05/13 | 1,682 | 1,708 | 1,616 | 1,641 | -271 | -14.2% | 445,800 |
| 2024/05/10 | 1,896 | 1,912 | 1,854 | 1,912 | +44 | +2.4% | 189,100 |
| 2024/05/09 | 1,857 | 1,914 | 1,826 | 1,868 | +11 | +0.6% | 177,000 |
| 2024/05/08 | 1,833 | 1,879 | 1,829 | 1,857 | +24 | +1.3% | 92,500 |
| 2024/05/07 | 1,782 | 1,837 | 1,780 | 1,833 | +91 | +5.2% | 84,100 |
| 2024/05/02 | 1,776 | 1,777 | 1,737 | 1,742 | -73 | -4% | 99,300 |
| 2024/05/01 | 1,780 | 1,818 | 1,765 | 1,815 | +35 | +2% | 95,700 |
| 2024/04/30 | 1,758 | 1,786 | 1,740 | 1,780 | +19 | +1.1% | 44,100 |
| 2024/04/26 | 1,759 | 1,783 | 1,749 | 1,761 | +15 | +0.9% | 154,600 |
| 2024/04/25 | 1,780 | 1,780 | 1,733 | 1,746 | -34 | -1.9% | 52,600 |
| 2024/04/24 | 1,737 | 1,790 | 1,735 | 1,780 | +83 | +4.9% | 81,300 |
| 2024/04/23 | 1,690 | 1,708 | 1,677 | 1,697 | -4 | -0.2% | 50,000 |
| 2024/04/22 | 1,697 | 1,712 | 1,686 | 1,701 | +44 | +2.7% | 73,100 |
| 2024/04/19 | 1,707 | 1,716 | 1,650 | 1,657 | -46 | -2.7% | 71,000 |
| 2024/04/18 | 1,663 | 1,711 | 1,663 | 1,703 | +60 | +3.7% | 69,000 |
| 2024/04/17 | 1,665 | 1,678 | 1,633 | 1,643 | -46 | -2.7% | 89,900 |
| 2024/04/16 | 1,688 | 1,718 | 1,668 | 1,689 | -1 | -0.1% | 96,700 |
| 2024/04/15 | 1,750 | 1,763 | 1,690 | 1,690 | -98 | -5.5% | 148,100 |
| 2024/04/12 | 1,778 | 1,795 | 1,773 | 1,788 | +26 | +1.5% | 58,800 |
| 2024/04/11 | 1,785 | 1,793 | 1,761 | 1,762 | -39 | -2.2% | 58,300 |
201～
250
件表示中 / 1117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 | 161,300円 | +15.5% | +8.2% | 0.84% | 10.45倍 | 1.72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 |
| 日化産 | 147,000円 | +10.1% | +12.1% | 4.08% | 14.38倍 | 0.62倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 多木化 | 313,000円 | +5.4% | -41.5% | 1.92% | 16.08倍 | 0.70倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| 群栄化 | 307,500円 | +1.0% | -20.9% | 3.25% | 12.00倍 | 0.42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 |
| 前澤化 | 174,900円 | +2.4% | +9.1% | 3.43% | 17.90倍 | 0.64倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
市場注目の銘柄
チャート関連のコラム
