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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,157 | 1,173 | 1,153 | 1,166 | +6 | +0.5% | 61,000 |
| 2023/01/24 | 1,168 | 1,173 | 1,158 | 1,160 | -1 | -0.1% | 65,400 |
| 2023/01/23 | 1,149 | 1,164 | 1,143 | 1,161 | +15 | +1.3% | 69,700 |
| 2023/01/20 | 1,133 | 1,146 | 1,126 | 1,146 | +12 | +1.1% | 57,200 |
| 2023/01/19 | 1,135 | 1,141 | 1,131 | 1,134 | -6 | -0.5% | 33,200 |
| 2023/01/18 | 1,133 | 1,153 | 1,124 | 1,140 | +12 | +1.1% | 64,100 |
| 2023/01/17 | 1,109 | 1,131 | 1,109 | 1,128 | +25 | +2.3% | 68,800 |
| 2023/01/16 | 1,109 | 1,109 | 1,099 | 1,103 | -2 | -0.2% | 52,400 |
| 2023/01/13 | 1,123 | 1,127 | 1,101 | 1,105 | -18 | -1.6% | 86,400 |
| 2023/01/12 | 1,120 | 1,129 | 1,110 | 1,123 | +6 | +0.5% | 95,100 |
| 2023/01/11 | 1,149 | 1,152 | 1,117 | 1,117 | -22 | -1.9% | 187,800 |
| 2023/01/10 | 1,102 | 1,152 | 1,098 | 1,139 | +42 | +3.8% | 346,700 |
| 2023/01/06 | 1,098 | 1,115 | 1,084 | 1,097 | -91 | -7.7% | 659,200 |
| 2023/01/05 | 1,181 | 1,190 | 1,176 | 1,188 | +8 | +0.7% | 67,200 |
| 2023/01/04 | 1,185 | 1,199 | 1,166 | 1,180 | -11 | -0.9% | 72,900 |
| 2022/12/30 | 1,182 | 1,199 | 1,182 | 1,191 | +14 | +1.2% | 88,000 |
| 2022/12/29 | 1,161 | 1,179 | 1,145 | 1,177 | -10 | -0.8% | 148,300 |
| 2022/12/28 | 1,204 | 1,204 | 1,185 | 1,187 | -18 | -1.5% | 296,600 |
| 2022/12/27 | 1,207 | 1,212 | 1,199 | 1,205 | +1 | +0.1% | 124,800 |
| 2022/12/26 | 1,201 | 1,215 | 1,201 | 1,204 | +3 | +0.2% | 63,800 |
| 2022/12/23 | 1,200 | 1,203 | 1,184 | 1,201 | -2 | -0.2% | 151,100 |
| 2022/12/22 | 1,220 | 1,223 | 1,203 | 1,203 | -3 | -0.2% | 88,800 |
| 2022/12/21 | 1,226 | 1,227 | 1,200 | 1,206 | -22 | -1.8% | 191,800 |
| 2022/12/20 | 1,259 | 1,259 | 1,216 | 1,228 | -29 | -2.3% | 232,600 |
| 2022/12/19 | 1,264 | 1,269 | 1,256 | 1,257 | -14 | -1.1% | 117,400 |
| 2022/12/16 | 1,268 | 1,275 | 1,264 | 1,271 | -9 | -0.7% | 95,000 |
| 2022/12/15 | 1,280 | 1,285 | 1,273 | 1,280 | -1 | -0.1% | 55,900 |
| 2022/12/14 | 1,282 | 1,286 | 1,276 | 1,281 | -1 | -0.1% | 70,400 |
| 2022/12/13 | 1,294 | 1,301 | 1,281 | 1,282 | -6 | -0.5% | 54,500 |
| 2022/12/12 | 1,280 | 1,295 | 1,270 | 1,288 | +8 | +0.6% | 69,500 |
| 2022/12/09 | 1,260 | 1,286 | 1,259 | 1,280 | +16 | +1.3% | 106,600 |
| 2022/12/08 | 1,270 | 1,270 | 1,258 | 1,264 | -4 | -0.3% | 83,700 |
| 2022/12/07 | 1,265 | 1,274 | 1,257 | 1,268 | -8 | -0.6% | 71,100 |
| 2022/12/06 | 1,280 | 1,280 | 1,263 | 1,276 | -4 | -0.3% | 100,400 |
| 2022/12/05 | 1,308 | 1,308 | 1,280 | 1,280 | -18 | -1.4% | 79,000 |
| 2022/12/02 | 1,310 | 1,310 | 1,288 | 1,298 | -18 | -1.4% | 83,000 |
| 2022/12/01 | 1,315 | 1,326 | 1,310 | 1,316 | +7 | +0.5% | 71,400 |
| 2022/11/30 | 1,300 | 1,317 | 1,284 | 1,309 | +12 | +0.9% | 102,300 |
| 2022/11/29 | 1,313 | 1,313 | 1,292 | 1,297 | -16 | -1.2% | 96,000 |
| 2022/11/28 | 1,342 | 1,342 | 1,308 | 1,313 | -22 | -1.6% | 69,600 |
| 2022/11/25 | 1,340 | 1,347 | 1,327 | 1,335 | +3 | +0.2% | 64,300 |
| 2022/11/24 | 1,325 | 1,332 | 1,316 | 1,332 | +19 | +1.4% | 56,700 |
| 2022/11/22 | 1,323 | 1,335 | 1,310 | 1,313 | +3 | +0.2% | 84,500 |
| 2022/11/21 | 1,305 | 1,312 | 1,302 | 1,310 | +12 | +0.9% | 34,000 |
| 2022/11/18 | 1,300 | 1,319 | 1,297 | 1,298 | -6 | -0.5% | 56,300 |
| 2022/11/17 | 1,316 | 1,316 | 1,294 | 1,304 | -17 | -1.3% | 55,400 |
| 2022/11/16 | 1,310 | 1,332 | 1,307 | 1,321 | +7 | +0.5% | 66,000 |
| 2022/11/15 | 1,291 | 1,323 | 1,290 | 1,314 | +21 | +1.6% | 45,900 |
| 2022/11/14 | 1,310 | 1,325 | 1,287 | 1,293 | -17 | -1.3% | 76,700 |
| 2022/11/11 | 1,280 | 1,314 | 1,256 | 1,310 | -35 | -2.6% | 210,000 |
451～
500
件表示中 / 4409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 | 294,400円 | +6.8% | - | 0.68% | 78.03倍 | 0.88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 |
| 日信号 | 90,700円 | +1.5% | +11.5% | 3.42% | 9.92倍 | 0.59倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
| デンヨー | 265,600円 | +1.2% | -5.1% | 2.64% | 11.67倍 | 0.72倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
| 山一電 | 252,000円 | +33.7% | +195.1% | 3.53% | 8.44倍 | 1.25倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| エンプラス | 547,000円 | +9.8% | +33.0% | 1.10% | 10.07倍 | 0.91倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
市場注目の銘柄
チャート関連のコラム
