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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,462 | 1,474 | 1,454 | 1,468 | -11 | -0.7% | 73,000 |
| 2022/03/30 | 1,469 | 1,484 | 1,456 | 1,479 | +24 | +1.6% | 82,200 |
| 2022/03/29 | 1,454 | 1,465 | 1,442 | 1,455 | +8 | +0.6% | 93,000 |
| 2022/03/28 | 1,470 | 1,472 | 1,437 | 1,447 | -10 | -0.7% | 113,600 |
| 2022/03/25 | 1,442 | 1,463 | 1,428 | 1,457 | +31 | +2.2% | 120,600 |
| 2022/03/24 | 1,396 | 1,426 | 1,386 | 1,426 | +10 | +0.7% | 114,300 |
| 2022/03/23 | 1,400 | 1,426 | 1,395 | 1,416 | +36 | +2.6% | 181,100 |
| 2022/03/22 | 1,379 | 1,387 | 1,364 | 1,380 | +4 | +0.3% | 148,200 |
| 2022/03/18 | 1,370 | 1,379 | 1,361 | 1,376 | +12 | +0.9% | 136,400 |
| 2022/03/17 | 1,365 | 1,376 | 1,346 | 1,364 | +49 | +3.7% | 128,700 |
| 2022/03/16 | 1,317 | 1,329 | 1,310 | 1,315 | +28 | +2.2% | 123,200 |
| 2022/03/15 | 1,283 | 1,307 | 1,273 | 1,287 | +1 | +0.1% | 112,900 |
| 2022/03/14 | 1,270 | 1,298 | 1,267 | 1,286 | +39 | +3.1% | 176,500 |
| 2022/03/11 | 1,290 | 1,293 | 1,240 | 1,247 | -70 | -5.3% | 197,300 |
| 2022/03/10 | 1,317 | 1,323 | 1,303 | 1,317 | +49 | +3.9% | 136,300 |
| 2022/03/09 | 1,288 | 1,292 | 1,260 | 1,268 | ±0 | ±0% | 227,500 |
| 2022/03/08 | 1,257 | 1,303 | 1,239 | 1,268 | -19 | -1.5% | 229,100 |
| 2022/03/07 | 1,339 | 1,341 | 1,272 | 1,287 | -81 | -5.9% | 278,300 |
| 2022/03/04 | 1,386 | 1,389 | 1,354 | 1,368 | -24 | -1.7% | 197,100 |
| 2022/03/03 | 1,435 | 1,436 | 1,392 | 1,392 | -13 | -0.9% | 180,800 |
| 2022/03/02 | 1,441 | 1,443 | 1,398 | 1,405 | -56 | -3.8% | 253,800 |
| 2022/03/01 | 1,471 | 1,482 | 1,459 | 1,461 | -4 | -0.3% | 171,500 |
| 2022/02/28 | 1,494 | 1,494 | 1,448 | 1,465 | +1 | +0.1% | 196,900 |
| 2022/02/25 | 1,432 | 1,470 | 1,420 | 1,464 | +62 | +4.4% | 174,600 |
| 2022/02/24 | 1,438 | 1,442 | 1,388 | 1,402 | -21 | -1.5% | 202,700 |
| 2022/02/22 | 1,440 | 1,444 | 1,410 | 1,423 | -43 | -2.9% | 181,900 |
| 2022/02/21 | 1,476 | 1,483 | 1,459 | 1,466 | -42 | -2.8% | 149,900 |
| 2022/02/18 | 1,499 | 1,511 | 1,479 | 1,508 | -11 | -0.7% | 226,700 |
| 2022/02/17 | 1,555 | 1,556 | 1,511 | 1,519 | -48 | -3.1% | 297,900 |
| 2022/02/16 | 1,590 | 1,590 | 1,552 | 1,567 | +6 | +0.4% | 225,700 |
| 2022/02/15 | 1,589 | 1,608 | 1,538 | 1,561 | -7 | -0.4% | 204,900 |
| 2022/02/14 | 1,545 | 1,591 | 1,525 | 1,568 | +12 | +0.8% | 426,100 |
| 2022/02/10 | 1,555 | 1,588 | 1,515 | 1,556 | -199 | -11.3% | 785,300 |
| 2022/02/09 | 1,717 | 1,765 | 1,710 | 1,755 | +50 | +2.9% | 194,800 |
| 2022/02/08 | 1,721 | 1,737 | 1,700 | 1,705 | -13 | -0.8% | 107,700 |
| 2022/02/07 | 1,731 | 1,735 | 1,706 | 1,718 | -11 | -0.6% | 102,100 |
| 2022/02/04 | 1,700 | 1,730 | 1,690 | 1,729 | +16 | +0.9% | 80,300 |
| 2022/02/03 | 1,745 | 1,745 | 1,711 | 1,713 | -32 | -1.8% | 78,500 |
| 2022/02/02 | 1,708 | 1,745 | 1,708 | 1,745 | +39 | +2.3% | 72,700 |
| 2022/02/01 | 1,740 | 1,755 | 1,694 | 1,706 | ±0 | ±0% | 144,400 |
| 2022/01/31 | 1,650 | 1,719 | 1,650 | 1,706 | +29 | +1.7% | 123,000 |
| 2022/01/28 | 1,655 | 1,677 | 1,629 | 1,677 | +44 | +2.7% | 105,400 |
| 2022/01/27 | 1,738 | 1,738 | 1,628 | 1,633 | -84 | -4.9% | 147,200 |
| 2022/01/26 | 1,701 | 1,737 | 1,697 | 1,717 | +4 | +0.2% | 123,500 |
| 2022/01/25 | 1,781 | 1,781 | 1,702 | 1,713 | -76 | -4.2% | 156,600 |
| 2022/01/24 | 1,740 | 1,792 | 1,726 | 1,789 | +34 | +1.9% | 122,500 |
| 2022/01/21 | 1,760 | 1,763 | 1,726 | 1,755 | -40 | -2.2% | 195,800 |
| 2022/01/20 | 1,750 | 1,804 | 1,741 | 1,795 | +19 | +1.1% | 193,200 |
| 2022/01/19 | 1,841 | 1,870 | 1,770 | 1,776 | -117 | -6.2% | 412,200 |
| 2022/01/18 | 1,920 | 1,924 | 1,880 | 1,893 | -23 | -1.2% | 131,800 |
651～
700
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
