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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,342 | 1,352 | 1,322 | 1,345 | +3 | +0.2% | 72,400 |
| 2022/11/09 | 1,330 | 1,347 | 1,326 | 1,342 | +14 | +1.1% | 50,100 |
| 2022/11/08 | 1,329 | 1,335 | 1,325 | 1,328 | +10 | +0.8% | 43,100 |
| 2022/11/07 | 1,305 | 1,326 | 1,302 | 1,318 | +25 | +1.9% | 58,000 |
| 2022/11/04 | 1,290 | 1,296 | 1,282 | 1,293 | -1 | -0.1% | 39,400 |
| 2022/11/02 | 1,298 | 1,306 | 1,288 | 1,294 | -1 | -0.1% | 53,300 |
| 2022/11/01 | 1,280 | 1,298 | 1,275 | 1,295 | +15 | +1.2% | 43,700 |
| 2022/10/31 | 1,274 | 1,287 | 1,273 | 1,280 | +23 | +1.8% | 44,100 |
| 2022/10/28 | 1,250 | 1,261 | 1,236 | 1,257 | +3 | +0.2% | 120,300 |
| 2022/10/27 | 1,267 | 1,270 | 1,254 | 1,254 | -14 | -1.1% | 43,200 |
| 2022/10/26 | 1,271 | 1,280 | 1,265 | 1,268 | -3 | -0.2% | 53,000 |
| 2022/10/25 | 1,264 | 1,285 | 1,260 | 1,271 | +7 | +0.6% | 41,500 |
| 2022/10/24 | 1,264 | 1,276 | 1,259 | 1,264 | +11 | +0.9% | 34,600 |
| 2022/10/21 | 1,267 | 1,275 | 1,253 | 1,253 | -18 | -1.4% | 33,600 |
| 2022/10/20 | 1,268 | 1,285 | 1,268 | 1,271 | -10 | -0.8% | 31,400 |
| 2022/10/19 | 1,287 | 1,290 | 1,279 | 1,281 | -11 | -0.9% | 26,500 |
| 2022/10/18 | 1,298 | 1,298 | 1,280 | 1,292 | +13 | +1% | 27,400 |
| 2022/10/17 | 1,263 | 1,285 | 1,263 | 1,279 | +5 | +0.4% | 28,300 |
| 2022/10/14 | 1,275 | 1,283 | 1,249 | 1,274 | +28 | +2.2% | 39,400 |
| 2022/10/13 | 1,240 | 1,253 | 1,239 | 1,246 | -7 | -0.6% | 32,200 |
| 2022/10/12 | 1,269 | 1,269 | 1,248 | 1,253 | -16 | -1.3% | 37,600 |
| 2022/10/11 | 1,281 | 1,293 | 1,266 | 1,269 | -24 | -1.9% | 43,700 |
| 2022/10/07 | 1,296 | 1,301 | 1,283 | 1,293 | -10 | -0.8% | 26,600 |
| 2022/10/06 | 1,286 | 1,316 | 1,286 | 1,303 | +17 | +1.3% | 55,900 |
| 2022/10/05 | 1,298 | 1,303 | 1,286 | 1,286 | +6 | +0.5% | 47,200 |
| 2022/10/04 | 1,260 | 1,287 | 1,260 | 1,280 | +40 | +3.2% | 76,600 |
| 2022/10/03 | 1,219 | 1,245 | 1,210 | 1,240 | +1 | +0.1% | 85,400 |
| 2022/09/30 | 1,272 | 1,272 | 1,230 | 1,239 | -33 | -2.6% | 58,800 |
| 2022/09/29 | 1,277 | 1,285 | 1,258 | 1,272 | +11 | +0.9% | 54,200 |
| 2022/09/28 | 1,272 | 1,276 | 1,241 | 1,261 | -20 | -1.6% | 109,300 |
| 2022/09/27 | 1,291 | 1,300 | 1,281 | 1,281 | +8 | +0.6% | 41,400 |
| 2022/09/26 | 1,310 | 1,310 | 1,267 | 1,273 | -50 | -3.8% | 101,700 |
| 2022/09/22 | 1,320 | 1,324 | 1,306 | 1,323 | -3 | -0.2% | 41,800 |
| 2022/09/21 | 1,329 | 1,329 | 1,310 | 1,326 | -3 | -0.2% | 37,200 |
| 2022/09/20 | 1,338 | 1,362 | 1,329 | 1,329 | ±0 | ±0% | 55,500 |
| 2022/09/16 | 1,335 | 1,343 | 1,319 | 1,329 | -15 | -1.1% | 49,700 |
| 2022/09/15 | 1,362 | 1,363 | 1,343 | 1,344 | -15 | -1.1% | 34,200 |
| 2022/09/14 | 1,345 | 1,365 | 1,340 | 1,359 | -12 | -0.9% | 47,400 |
| 2022/09/13 | 1,369 | 1,379 | 1,367 | 1,371 | -2 | -0.1% | 36,000 |
| 2022/09/12 | 1,340 | 1,375 | 1,340 | 1,373 | +37 | +2.8% | 66,500 |
| 2022/09/09 | 1,344 | 1,350 | 1,336 | 1,336 | -3 | -0.2% | 50,000 |
| 2022/09/08 | 1,324 | 1,344 | 1,324 | 1,339 | +18 | +1.4% | 31,800 |
| 2022/09/07 | 1,340 | 1,340 | 1,310 | 1,321 | -19 | -1.4% | 57,900 |
| 2022/09/06 | 1,344 | 1,351 | 1,331 | 1,340 | -3 | -0.2% | 43,200 |
| 2022/09/05 | 1,333 | 1,350 | 1,327 | 1,343 | ±0 | ±0% | 53,600 |
| 2022/09/02 | 1,368 | 1,368 | 1,334 | 1,343 | -14 | -1% | 56,600 |
| 2022/09/01 | 1,372 | 1,372 | 1,357 | 1,357 | -22 | -1.6% | 48,700 |
| 2022/08/31 | 1,380 | 1,393 | 1,378 | 1,379 | -18 | -1.3% | 29,500 |
| 2022/08/30 | 1,390 | 1,400 | 1,380 | 1,397 | +23 | +1.7% | 50,200 |
| 2022/08/29 | 1,364 | 1,378 | 1,356 | 1,374 | -20 | -1.4% | 61,200 |
501～
550
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
