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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/04/10 | 1,826 | 1,855 | 1,799 | 1,801 | +3 | +0.2% | 41,000 |
| 2024/04/09 | 1,839 | 1,845 | 1,797 | 1,798 | -41 | -2.2% | 75,800 |
| 2024/04/08 | 1,805 | 1,844 | 1,800 | 1,839 | +37 | +2.1% | 70,600 |
| 2024/04/05 | 1,754 | 1,807 | 1,754 | 1,802 | +48 | +2.7% | 65,800 |
| 2024/04/04 | 1,791 | 1,791 | 1,728 | 1,754 | -37 | -2.1% | 125,500 |
| 2024/04/03 | 1,740 | 1,811 | 1,735 | 1,791 | +13 | +0.7% | 134,500 |
| 2024/04/02 | 1,865 | 1,866 | 1,773 | 1,778 | -90 | -4.8% | 190,300 |
| 2024/04/01 | 1,878 | 1,890 | 1,847 | 1,868 | -10 | -0.5% | 79,400 |
| 2024/03/29 | 1,895 | 1,990 | 1,854 | 1,878 | +54 | +3% | 240,300 |
| 2024/03/28 | 1,816 | 1,899 | 1,795 | 1,824 | -78 | -4.1% | 138,300 |
| 2024/03/27 | 1,841 | 1,909 | 1,834 | 1,902 | +71 | +3.9% | 61,400 |
| 2024/03/26 | 1,810 | 1,838 | 1,792 | 1,831 | +10 | +0.5% | 79,300 |
| 2024/03/25 | 1,850 | 1,857 | 1,805 | 1,821 | -36 | -1.9% | 113,300 |
| 2024/03/22 | 1,890 | 1,902 | 1,857 | 1,857 | -56 | -2.9% | 107,800 |
| 2024/03/21 | 1,959 | 1,960 | 1,912 | 1,913 | -41 | -2.1% | 95,300 |
| 2024/03/19 | 1,934 | 1,958 | 1,910 | 1,954 | +19 | +1% | 135,600 |
| 2024/03/18 | 1,835 | 1,944 | 1,835 | 1,935 | +101 | +5.5% | 213,900 |
| 2024/03/15 | 1,827 | 1,881 | 1,800 | 1,834 | +7 | +0.4% | 132,400 |
301～
350
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
