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 |
|---|---|---|---|---|---|---|---|
| 2023/04/12 | 3,465 | 3,525 | 3,370 | 3,525 | ±0 | ±0% | 92,300 |
| 2023/04/11 | 3,690 | 3,690 | 3,510 | 3,525 | -125 | -3.4% | 79,900 |
| 2023/04/10 | 3,670 | 3,690 | 3,600 | 3,650 | +10 | +0.3% | 57,000 |
| 2023/04/07 | 3,675 | 3,720 | 3,620 | 3,640 | -35 | -1% | 49,400 |
| 2023/04/06 | 3,685 | 3,695 | 3,625 | 3,675 | -20 | -0.5% | 24,700 |
| 2023/04/05 | 3,805 | 3,805 | 3,660 | 3,695 | -120 | -3.1% | 48,100 |
| 2023/04/04 | 3,785 | 3,840 | 3,740 | 3,815 | +30 | +0.8% | 29,200 |
| 2023/04/03 | 3,745 | 3,810 | 3,690 | 3,785 | +40 | +1.1% | 62,200 |
| 2023/03/31 | 3,705 | 3,775 | 3,650 | 3,745 | -10 | -0.3% | 43,600 |
| 2023/03/30 | 3,755 | 3,780 | 3,720 | 3,755 | ±0 | ±0% | 29,900 |
| 2023/03/29 | 3,665 | 3,765 | 3,650 | 3,755 | +50 | +1.3% | 17,800 |
| 2023/03/28 | 3,765 | 3,765 | 3,620 | 3,705 | -60 | -1.6% | 47,800 |
| 2023/03/27 | 3,850 | 3,920 | 3,730 | 3,765 | -80 | -2.1% | 52,400 |
| 2023/03/24 | 3,670 | 3,875 | 3,665 | 3,845 | +185 | +5.1% | 104,600 |
| 2023/03/23 | 3,580 | 3,660 | 3,540 | 3,660 | +80 | +2.2% | 48,500 |
| 2023/03/22 | 3,600 | 3,655 | 3,580 | 3,580 | +35 | +1% | 30,700 |
| 2023/03/20 | 3,545 | 3,585 | 3,525 | 3,545 | -40 | -1.1% | 48,400 |
| 2023/03/17 | 3,625 | 3,635 | 3,480 | 3,585 | +10 | +0.3% | 101,500 |
| 2023/03/16 | 3,670 | 3,710 | 3,525 | 3,575 | -230 | -6% | 121,600 |
| 2023/03/15 | 3,770 | 3,870 | 3,755 | 3,805 | +45 | +1.2% | 43,000 |
| 2023/03/14 | 3,805 | 3,835 | 3,730 | 3,760 | -85 | -2.2% | 90,100 |
| 2023/03/13 | 3,685 | 3,860 | 3,660 | 3,845 | +90 | +2.4% | 75,700 |
| 2023/03/10 | 3,900 | 3,910 | 3,750 | 3,755 | -155 | -4% | 59,000 |
| 2023/03/09 | 3,830 | 3,950 | 3,820 | 3,910 | +80 | +2.1% | 63,100 |
| 2023/03/08 | 3,635 | 3,870 | 3,625 | 3,830 | +130 | +3.5% | 157,800 |
| 2023/03/07 | 3,775 | 3,820 | 3,665 | 3,700 | -180 | -4.6% | 99,600 |
| 2023/03/06 | 3,890 | 3,895 | 3,805 | 3,880 | -40 | -1% | 67,500 |
| 2023/03/03 | 3,810 | 3,920 | 3,805 | 3,920 | +90 | +2.3% | 54,400 |
| 2023/03/02 | 3,740 | 3,830 | 3,715 | 3,830 | +105 | +2.8% | 40,100 |
| 2023/03/01 | 3,615 | 3,775 | 3,605 | 3,725 | +110 | +3% | 78,100 |
| 2023/02/28 | 3,665 | 3,695 | 3,605 | 3,615 | -80 | -2.2% | 96,600 |
| 2023/02/27 | 3,810 | 3,845 | 3,625 | 3,695 | -45 | -1.2% | 108,200 |
| 2023/02/24 | 3,825 | 3,895 | 3,740 | 3,740 | -125 | -3.2% | 54,100 |
| 2023/02/22 | 3,760 | 3,910 | 3,700 | 3,865 | +55 | +1.4% | 80,400 |
| 2023/02/21 | 3,770 | 3,840 | 3,730 | 3,810 | +25 | +0.7% | 80,000 |
| 2023/02/20 | 3,940 | 4,025 | 3,775 | 3,785 | -155 | -3.9% | 281,300 |
| 2023/02/17 | 4,040 | 4,060 | 3,750 | 3,940 | +440 | +12.6% | 416,400 |
| 2023/02/16 | 3,440 | 3,570 | 3,435 | 3,500 | +60 | +1.7% | 86,700 |
| 2023/02/15 | 3,535 | 3,535 | 3,335 | 3,440 | -75 | -2.1% | 137,600 |
| 2023/02/14 | 3,350 | 3,540 | 3,345 | 3,515 | +170 | +5.1% | 175,200 |
| 2023/02/13 | 3,145 | 3,580 | 3,140 | 3,345 | +200 | +6.4% | 333,400 |
| 2023/02/10 | 3,140 | 3,350 | 2,908 | 3,145 | +35 | +1.1% | 524,600 |
| 2023/02/09 | 3,100 | 3,115 | 3,065 | 3,110 | -10 | -0.3% | 39,900 |
| 2023/02/08 | 3,100 | 3,150 | 3,075 | 3,120 | +15 | +0.5% | 42,900 |
| 2023/02/07 | 3,075 | 3,120 | 3,040 | 3,105 | -15 | -0.5% | 46,700 |
| 2023/02/06 | 3,180 | 3,260 | 3,105 | 3,120 | -50 | -1.6% | 64,500 |
| 2023/02/03 | 3,300 | 3,300 | 3,145 | 3,170 | -140 | -4.2% | 95,100 |
| 2023/02/02 | 3,190 | 3,370 | 3,180 | 3,310 | +135 | +4.3% | 140,500 |
| 2023/02/01 | 3,090 | 3,180 | 3,075 | 3,175 | +35 | +1.1% | 82,500 |
| 2023/01/31 | 3,045 | 3,150 | 3,035 | 3,140 | +95 | +3.1% | 82,600 |
401～
450
件表示中 / 1023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 | 208,500円 | +10.0% | +4.9% | 0.62% | 15.19倍 | 2.48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 |
| 大倉工 | 309,500円 | +4.0% | +5.2% | 5.01% | 8.48倍 | 0.57倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| テイカ | 156,500円 | +8.5% | +24.9% | 2.43% | 15.66倍 | 0.61倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| ソフト９９ | 148,400円 | -1.9% | +0.5% | 2.90% | 12.07倍 | 0.58倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 大日塗 | 110,200円 | +2.9% | -6.3% | 4.45% | 7.30倍 | 0.52倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
市場注目の銘柄
チャート関連のコラム
