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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,401 | 1,412 | 1,388 | 1,394 | +4 | +0.3% | 43,600 |
| 2022/08/25 | 1,405 | 1,407 | 1,388 | 1,390 | -13 | -0.9% | 50,800 |
| 2022/08/24 | 1,392 | 1,420 | 1,388 | 1,403 | +18 | +1.3% | 116,300 |
| 2022/08/23 | 1,360 | 1,385 | 1,346 | 1,385 | +26 | +1.9% | 95,900 |
| 2022/08/22 | 1,397 | 1,397 | 1,353 | 1,359 | -57 | -4% | 145,900 |
| 2022/08/19 | 1,396 | 1,428 | 1,389 | 1,416 | +32 | +2.3% | 108,400 |
| 2022/08/18 | 1,370 | 1,391 | 1,350 | 1,384 | +12 | +0.9% | 96,200 |
| 2022/08/17 | 1,318 | 1,372 | 1,318 | 1,372 | +56 | +4.3% | 169,500 |
| 2022/08/16 | 1,328 | 1,343 | 1,313 | 1,316 | -3 | -0.2% | 83,000 |
| 2022/08/15 | 1,332 | 1,347 | 1,312 | 1,319 | ±0 | ±0% | 137,500 |
| 2022/08/12 | 1,335 | 1,338 | 1,315 | 1,319 | +8 | +0.6% | 107,100 |
| 2022/08/10 | 1,306 | 1,327 | 1,287 | 1,311 | -48 | -3.5% | 149,700 |
| 2022/08/09 | 1,367 | 1,367 | 1,340 | 1,359 | -8 | -0.6% | 143,100 |
| 2022/08/08 | 1,372 | 1,378 | 1,353 | 1,367 | +3 | +0.2% | 88,400 |
| 2022/08/05 | 1,352 | 1,365 | 1,344 | 1,364 | +12 | +0.9% | 79,500 |
| 2022/08/04 | 1,330 | 1,354 | 1,329 | 1,352 | +27 | +2% | 81,100 |
| 2022/08/03 | 1,340 | 1,343 | 1,316 | 1,325 | -17 | -1.3% | 92,800 |
| 2022/08/02 | 1,348 | 1,348 | 1,326 | 1,342 | -8 | -0.6% | 85,800 |
| 2022/08/01 | 1,345 | 1,354 | 1,337 | 1,350 | +9 | +0.7% | 90,000 |
| 2022/07/29 | 1,354 | 1,354 | 1,332 | 1,341 | -5 | -0.4% | 78,900 |
| 2022/07/28 | 1,360 | 1,360 | 1,330 | 1,346 | +4 | +0.3% | 95,700 |
| 2022/07/27 | 1,322 | 1,344 | 1,319 | 1,342 | +7 | +0.5% | 52,700 |
| 2022/07/26 | 1,320 | 1,335 | 1,317 | 1,335 | +11 | +0.8% | 59,800 |
| 2022/07/25 | 1,340 | 1,342 | 1,319 | 1,324 | -25 | -1.9% | 59,100 |
| 2022/07/22 | 1,350 | 1,359 | 1,345 | 1,349 | -6 | -0.4% | 61,500 |
| 2022/07/21 | 1,325 | 1,356 | 1,318 | 1,355 | +14 | +1% | 70,300 |
| 2022/07/20 | 1,335 | 1,349 | 1,330 | 1,341 | +22 | +1.7% | 84,900 |
| 2022/07/19 | 1,301 | 1,319 | 1,298 | 1,319 | +17 | +1.3% | 44,700 |
| 2022/07/15 | 1,319 | 1,319 | 1,289 | 1,302 | -4 | -0.3% | 45,500 |
| 2022/07/14 | 1,300 | 1,312 | 1,281 | 1,306 | +1 | +0.1% | 58,000 |
| 2022/07/13 | 1,311 | 1,323 | 1,302 | 1,305 | ±0 | ±0% | 35,200 |
| 2022/07/12 | 1,330 | 1,330 | 1,298 | 1,305 | -38 | -2.8% | 79,100 |
| 2022/07/11 | 1,349 | 1,349 | 1,331 | 1,343 | +21 | +1.6% | 69,200 |
| 2022/07/08 | 1,302 | 1,350 | 1,302 | 1,322 | +27 | +2.1% | 136,400 |
| 2022/07/07 | 1,282 | 1,297 | 1,278 | 1,295 | +11 | +0.9% | 73,900 |
| 2022/07/06 | 1,278 | 1,296 | 1,273 | 1,284 | +1 | +0.1% | 72,400 |
| 2022/07/05 | 1,280 | 1,290 | 1,276 | 1,283 | +8 | +0.6% | 52,700 |
| 2022/07/04 | 1,260 | 1,280 | 1,257 | 1,275 | +17 | +1.4% | 73,300 |
| 2022/07/01 | 1,272 | 1,289 | 1,241 | 1,258 | -14 | -1.1% | 137,300 |
| 2022/06/30 | 1,273 | 1,293 | 1,267 | 1,272 | -12 | -0.9% | 115,800 |
| 2022/06/29 | 1,283 | 1,295 | 1,270 | 1,284 | -39 | -2.9% | 140,300 |
| 2022/06/28 | 1,309 | 1,323 | 1,305 | 1,323 | +6 | +0.5% | 88,300 |
| 2022/06/27 | 1,318 | 1,321 | 1,307 | 1,317 | +27 | +2.1% | 57,000 |
| 2022/06/24 | 1,290 | 1,305 | 1,280 | 1,290 | +8 | +0.6% | 66,200 |
| 2022/06/23 | 1,275 | 1,286 | 1,266 | 1,282 | +7 | +0.5% | 79,100 |
| 2022/06/22 | 1,309 | 1,309 | 1,273 | 1,275 | -27 | -2.1% | 106,400 |
| 2022/06/21 | 1,285 | 1,308 | 1,272 | 1,302 | +47 | +3.7% | 79,000 |
| 2022/06/20 | 1,311 | 1,317 | 1,251 | 1,255 | -53 | -4.1% | 112,300 |
| 2022/06/17 | 1,300 | 1,317 | 1,285 | 1,308 | -33 | -2.5% | 117,900 |
| 2022/06/16 | 1,359 | 1,373 | 1,341 | 1,341 | -1 | -0.1% | 46,200 |
551～
600
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
