Ｉ－ＰＥＸ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,741 | 1,770 | 1,735 | 1,754 | -27 | -1.5% | 36,700 |
| 2024/04/30 | 1,770 | 1,782 | 1,741 | 1,781 | +44 | +2.5% | 52,800 |
| 2024/04/26 | 1,703 | 1,755 | 1,700 | 1,737 | +29 | +1.7% | 55,500 |
| 2024/04/25 | 1,718 | 1,727 | 1,704 | 1,708 | -10 | -0.6% | 28,200 |
| 2024/04/24 | 1,688 | 1,729 | 1,688 | 1,718 | +42 | +2.5% | 35,500 |
| 2024/04/23 | 1,721 | 1,740 | 1,665 | 1,676 | -45 | -2.6% | 49,800 |
| 2024/04/22 | 1,709 | 1,725 | 1,681 | 1,721 | +30 | +1.8% | 50,400 |
| 2024/04/19 | 1,741 | 1,760 | 1,664 | 1,691 | -50 | -2.9% | 54,600 |
| 2024/04/18 | 1,707 | 1,753 | 1,707 | 1,741 | +33 | +1.9% | 19,500 |
| 2024/04/17 | 1,744 | 1,744 | 1,696 | 1,708 | -22 | -1.3% | 46,200 |
| 2024/04/16 | 1,805 | 1,830 | 1,730 | 1,730 | -86 | -4.7% | 86,100 |
| 2024/04/15 | 1,776 | 1,828 | 1,750 | 1,816 | +21 | +1.2% | 107,600 |
| 2024/04/12 | 1,725 | 1,803 | 1,724 | 1,795 | +85 | +5% | 91,500 |
| 2024/04/11 | 1,665 | 1,717 | 1,655 | 1,710 | +27 | +1.6% | 65,600 |
| 2024/04/10 | 1,634 | 1,696 | 1,619 | 1,683 | +42 | +2.6% | 87,000 |
| 2024/04/09 | 1,630 | 1,645 | 1,618 | 1,641 | -14 | -0.8% | 89,500 |
| 2024/04/08 | 1,631 | 1,665 | 1,619 | 1,655 | +27 | +1.7% | 74,600 |
| 2024/04/05 | 1,640 | 1,646 | 1,610 | 1,628 | -67 | -4% | 115,700 |
| 2024/04/04 | 1,705 | 1,734 | 1,682 | 1,695 | +5 | +0.3% | 61,000 |
| 2024/04/03 | 1,711 | 1,720 | 1,690 | 1,690 | -21 | -1.2% | 56,600 |
| 2024/04/02 | 1,775 | 1,775 | 1,711 | 1,711 | -64 | -3.6% | 78,300 |
| 2024/04/01 | 1,808 | 1,824 | 1,775 | 1,775 | -15 | -0.8% | 37,700 |
| 2024/03/29 | 1,815 | 1,828 | 1,790 | 1,790 | -25 | -1.4% | 50,900 |
| 2024/03/28 | 1,825 | 1,849 | 1,801 | 1,815 | -12 | -0.7% | 42,600 |
| 2024/03/27 | 1,837 | 1,838 | 1,801 | 1,827 | -10 | -0.5% | 55,400 |
| 2024/03/26 | 1,793 | 1,839 | 1,793 | 1,837 | +34 | +1.9% | 41,500 |
| 2024/03/25 | 1,826 | 1,845 | 1,800 | 1,803 | -24 | -1.3% | 39,800 |
| 2024/03/22 | 1,810 | 1,854 | 1,790 | 1,827 | +17 | +0.9% | 70,800 |
| 2024/03/21 | 1,800 | 1,836 | 1,792 | 1,810 | +15 | +0.8% | 54,200 |
| 2024/03/19 | 1,798 | 1,804 | 1,760 | 1,795 | +26 | +1.5% | 55,300 |
| 2024/03/18 | 1,720 | 1,780 | 1,720 | 1,769 | +36 | +2.1% | 56,400 |
| 2024/03/15 | 1,736 | 1,753 | 1,721 | 1,733 | -21 | -1.2% | 49,800 |
| 2024/03/14 | 1,787 | 1,787 | 1,735 | 1,754 | ±0 | ±0% | 38,000 |
| 2024/03/13 | 1,824 | 1,827 | 1,754 | 1,754 | -40 | -2.2% | 47,000 |
| 2024/03/12 | 1,767 | 1,798 | 1,745 | 1,794 | +3 | +0.2% | 51,000 |
| 2024/03/11 | 1,828 | 1,832 | 1,776 | 1,791 | -77 | -4.1% | 71,400 |
| 2024/03/08 | 1,860 | 1,905 | 1,838 | 1,868 | +30 | +1.6% | 151,300 |
| 2024/03/07 | 1,920 | 1,940 | 1,835 | 1,838 | -72 | -3.8% | 91,700 |
| 2024/03/06 | 1,835 | 1,932 | 1,819 | 1,910 | +86 | +4.7% | 145,100 |
| 2024/03/05 | 1,750 | 1,827 | 1,750 | 1,824 | +92 | +5.3% | 57,300 |
| 2024/03/04 | 1,801 | 1,813 | 1,722 | 1,732 | -44 | -2.5% | 81,000 |
| 2024/03/01 | 1,808 | 1,809 | 1,776 | 1,776 | -34 | -1.9% | 53,600 |
| 2024/02/29 | 1,801 | 1,831 | 1,770 | 1,810 | -48 | -2.6% | 93,700 |
| 2024/02/28 | 1,875 | 1,897 | 1,850 | 1,858 | -22 | -1.2% | 65,800 |
| 2024/02/27 | 1,901 | 1,928 | 1,874 | 1,880 | -21 | -1.1% | 87,400 |
| 2024/02/26 | 1,909 | 1,958 | 1,892 | 1,901 | -8 | -0.4% | 120,100 |
| 2024/02/22 | 1,842 | 1,909 | 1,831 | 1,909 | +101 | +5.6% | 186,000 |
| 2024/02/21 | 1,802 | 1,814 | 1,775 | 1,808 | -32 | -1.7% | 72,100 |
| 2024/02/20 | 1,810 | 1,865 | 1,797 | 1,840 | +55 | +3.1% | 159,300 |
| 2024/02/19 | 1,737 | 1,796 | 1,703 | 1,785 | +56 | +3.2% | 96,700 |
1～
50
件表示中 / 4270件
類似銘柄と比較する
現在ご覧いただいている「Ｉ・ＰＥＸ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｉ・ＰＥＸ | 175,400円 | +5.1% | - | 2.28% | 19.14倍 | 0.56倍 |
|
コネクター大手。スマホ、ＰＣ向けから車載関連に軸足移す。匂いセンサー等新開発分野に活路 |
| 古河池 | 102,200円 | +8.4% | +55.0% | 2.05% | 13.40倍 | 0.97倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。航空機・電車用、産業用も |
| 電子材料 | 261,600円 | -22.5% | -85.0% | 1.53% | 84.72倍 | 1.35倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| 千代インテ | 277,300円 | +4.0% | -12.5% | 3.86% | 12.84倍 | 0.76倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| 京三製 | 51,000円 | +4.5% | +41.6% | 3.53% | 8.89倍 | 0.70倍 |
|
信号大手の一角、民鉄に強い。鉄道・道路信号、半導体製造装置用電源装置が３本柱。下期偏重 |
市場注目の銘柄
チャート関連のコラム
