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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,365 | 1,380 | 1,338 | 1,342 | -31 | -2.3% | 70,100 |
| 2022/06/14 | 1,357 | 1,375 | 1,351 | 1,373 | +2 | +0.1% | 65,000 |
| 2022/06/13 | 1,390 | 1,390 | 1,371 | 1,371 | -33 | -2.4% | 58,300 |
| 2022/06/10 | 1,423 | 1,423 | 1,401 | 1,404 | -26 | -1.8% | 62,800 |
| 2022/06/09 | 1,441 | 1,446 | 1,427 | 1,430 | -12 | -0.8% | 75,800 |
| 2022/06/08 | 1,464 | 1,464 | 1,436 | 1,442 | -5 | -0.3% | 57,500 |
| 2022/06/07 | 1,419 | 1,464 | 1,419 | 1,447 | +31 | +2.2% | 122,300 |
| 2022/06/06 | 1,405 | 1,418 | 1,397 | 1,416 | +7 | +0.5% | 52,000 |
| 2022/06/03 | 1,409 | 1,431 | 1,402 | 1,409 | +11 | +0.8% | 71,300 |
| 2022/06/02 | 1,408 | 1,408 | 1,395 | 1,398 | -9 | -0.6% | 51,700 |
| 2022/06/01 | 1,366 | 1,410 | 1,360 | 1,407 | +30 | +2.2% | 114,800 |
| 2022/05/31 | 1,390 | 1,403 | 1,372 | 1,377 | -13 | -0.9% | 53,900 |
| 2022/05/30 | 1,376 | 1,391 | 1,373 | 1,390 | +25 | +1.8% | 108,500 |
| 2022/05/27 | 1,342 | 1,372 | 1,340 | 1,365 | +27 | +2% | 67,900 |
| 2022/05/26 | 1,348 | 1,361 | 1,337 | 1,338 | -13 | -1% | 66,000 |
| 2022/05/25 | 1,382 | 1,382 | 1,350 | 1,351 | -43 | -3.1% | 63,000 |
| 2022/05/24 | 1,391 | 1,405 | 1,389 | 1,394 | -8 | -0.6% | 56,300 |
| 2022/05/23 | 1,413 | 1,414 | 1,388 | 1,402 | -6 | -0.4% | 79,400 |
| 2022/05/20 | 1,417 | 1,428 | 1,408 | 1,408 | +8 | +0.6% | 60,400 |
| 2022/05/19 | 1,376 | 1,415 | 1,373 | 1,400 | -6 | -0.4% | 60,400 |
| 2022/05/18 | 1,368 | 1,415 | 1,368 | 1,406 | +44 | +3.2% | 76,400 |
| 2022/05/17 | 1,318 | 1,384 | 1,315 | 1,362 | +64 | +4.9% | 144,900 |
| 2022/05/16 | 1,350 | 1,350 | 1,293 | 1,298 | -31 | -2.3% | 119,000 |
| 2022/05/13 | 1,286 | 1,333 | 1,281 | 1,329 | +35 | +2.7% | 198,200 |
| 2022/05/12 | 1,318 | 1,341 | 1,292 | 1,294 | -144 | -10% | 323,700 |
| 2022/05/11 | 1,435 | 1,470 | 1,435 | 1,438 | ±0 | ±0% | 178,500 |
| 2022/05/10 | 1,405 | 1,440 | 1,383 | 1,438 | +14 | +1% | 94,500 |
| 2022/05/09 | 1,427 | 1,443 | 1,420 | 1,424 | -5 | -0.3% | 73,100 |
| 2022/05/06 | 1,408 | 1,433 | 1,392 | 1,429 | +27 | +1.9% | 41,000 |
| 2022/05/02 | 1,410 | 1,415 | 1,391 | 1,402 | -21 | -1.5% | 65,500 |
| 2022/04/28 | 1,378 | 1,424 | 1,378 | 1,423 | +52 | +3.8% | 92,000 |
| 2022/04/27 | 1,355 | 1,377 | 1,343 | 1,371 | -22 | -1.6% | 98,700 |
| 2022/04/26 | 1,392 | 1,406 | 1,383 | 1,393 | +5 | +0.4% | 57,600 |
| 2022/04/25 | 1,374 | 1,389 | 1,366 | 1,388 | -21 | -1.5% | 58,200 |
| 2022/04/22 | 1,410 | 1,418 | 1,398 | 1,409 | -14 | -1% | 58,500 |
| 2022/04/21 | 1,408 | 1,426 | 1,401 | 1,423 | +18 | +1.3% | 80,100 |
| 2022/04/20 | 1,419 | 1,423 | 1,404 | 1,405 | -5 | -0.4% | 87,000 |
| 2022/04/19 | 1,379 | 1,419 | 1,375 | 1,410 | +33 | +2.4% | 92,900 |
| 2022/04/18 | 1,380 | 1,381 | 1,358 | 1,377 | -24 | -1.7% | 89,700 |
| 2022/04/15 | 1,400 | 1,407 | 1,386 | 1,401 | -11 | -0.8% | 66,700 |
| 2022/04/14 | 1,420 | 1,422 | 1,398 | 1,412 | +10 | +0.7% | 71,800 |
| 2022/04/13 | 1,375 | 1,410 | 1,375 | 1,402 | +27 | +2% | 73,600 |
| 2022/04/12 | 1,374 | 1,395 | 1,365 | 1,375 | -27 | -1.9% | 104,800 |
| 2022/04/11 | 1,403 | 1,421 | 1,392 | 1,402 | +13 | +0.9% | 68,800 |
| 2022/04/08 | 1,420 | 1,422 | 1,375 | 1,389 | -22 | -1.6% | 94,900 |
| 2022/04/07 | 1,439 | 1,439 | 1,397 | 1,411 | -57 | -3.9% | 133,300 |
| 2022/04/06 | 1,486 | 1,488 | 1,456 | 1,468 | -26 | -1.7% | 120,200 |
| 2022/04/05 | 1,500 | 1,508 | 1,486 | 1,494 | +14 | +0.9% | 131,600 |
| 2022/04/04 | 1,456 | 1,487 | 1,449 | 1,480 | +31 | +2.1% | 102,400 |
| 2022/04/01 | 1,450 | 1,455 | 1,426 | 1,449 | -19 | -1.3% | 79,500 |
601～
650
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
