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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,496 | 1,559 | 1,483 | 1,550 | -26 | -1.6% | 63,200 |
| 2024/09/06 | 1,602 | 1,629 | 1,552 | 1,576 | -44 | -2.7% | 130,200 |
| 2024/09/05 | 1,583 | 1,647 | 1,583 | 1,620 | +3 | +0.2% | 135,100 |
| 2024/09/04 | 1,658 | 1,675 | 1,611 | 1,617 | -117 | -6.7% | 74,200 |
| 2024/09/03 | 1,748 | 1,748 | 1,720 | 1,734 | -14 | -0.8% | 55,900 |
| 2024/09/02 | 1,790 | 1,790 | 1,744 | 1,748 | +6 | +0.3% | 56,700 |
| 2024/08/30 | 1,717 | 1,765 | 1,710 | 1,742 | +24 | +1.4% | 81,000 |
| 2024/08/29 | 1,737 | 1,738 | 1,680 | 1,718 | -18 | -1% | 65,100 |
| 2024/08/28 | 1,752 | 1,752 | 1,704 | 1,736 | -28 | -1.6% | 165,000 |
| 2024/08/27 | 1,773 | 1,787 | 1,736 | 1,764 | -10 | -0.6% | 77,300 |
| 2024/08/26 | 1,797 | 1,819 | 1,761 | 1,774 | -51 | -2.8% | 44,200 |
| 2024/08/23 | 1,831 | 1,842 | 1,797 | 1,825 | -32 | -1.7% | 68,800 |
| 2024/08/22 | 1,869 | 1,900 | 1,849 | 1,857 | +28 | +1.5% | 76,200 |
| 2024/08/21 | 1,836 | 1,871 | 1,802 | 1,829 | -47 | -2.5% | 60,200 |
| 2024/08/20 | 1,893 | 1,910 | 1,858 | 1,876 | +38 | +2.1% | 55,700 |
| 2024/08/19 | 1,865 | 1,936 | 1,838 | 1,838 | -36 | -1.9% | 92,400 |
| 2024/08/16 | 1,827 | 1,874 | 1,810 | 1,874 | +125 | +7.1% | 83,600 |
| 2024/08/15 | 1,728 | 1,788 | 1,716 | 1,749 | +19 | +1.1% | 77,300 |
| 2024/08/14 | 1,682 | 1,738 | 1,661 | 1,730 | +66 | +4% | 103,600 |
| 2024/08/13 | 1,573 | 1,678 | 1,573 | 1,664 | +76 | +4.8% | 121,400 |
| 2024/08/09 | 1,693 | 1,695 | 1,545 | 1,588 | +3 | +0.2% | 209,700 |
| 2024/08/08 | 1,628 | 1,653 | 1,561 | 1,585 | -3 | -0.2% | 173,800 |
| 2024/08/07 | 1,498 | 1,655 | 1,498 | 1,588 | +50 | +3.3% | 131,200 |
| 2024/08/06 | 1,527 | 1,576 | 1,468 | 1,538 | +210 | +15.8% | 180,300 |
| 2024/08/05 | 1,603 | 1,604 | 1,326 | 1,328 | -395 | -22.9% | 294,100 |
| 2024/08/02 | 1,822 | 1,822 | 1,701 | 1,723 | -193 | -10.1% | 296,800 |
| 2024/08/01 | 2,046 | 2,062 | 1,904 | 1,916 | -131 | -6.4% | 117,600 |
| 2024/07/31 | 1,993 | 2,052 | 1,966 | 2,047 | +94 | +4.8% | 80,800 |
| 2024/07/30 | 1,985 | 2,005 | 1,931 | 1,953 | -51 | -2.5% | 343,800 |
| 2024/07/29 | 2,003 | 2,034 | 1,980 | 2,004 | +31 | +1.6% | 76,300 |
| 2024/07/26 | 1,996 | 2,017 | 1,961 | 1,973 | -23 | -1.2% | 73,900 |
| 2024/07/25 | 2,060 | 2,080 | 1,991 | 1,996 | -108 | -5.1% | 160,700 |
| 2024/07/24 | 2,096 | 2,142 | 2,096 | 2,104 | -15 | -0.7% | 61,000 |
| 2024/07/23 | 2,112 | 2,156 | 2,106 | 2,119 | +11 | +0.5% | 60,600 |
| 2024/07/22 | 2,119 | 2,138 | 2,085 | 2,108 | -7 | -0.3% | 61,300 |
| 2024/07/19 | 2,120 | 2,128 | 2,082 | 2,115 | +21 | +1% | 66,500 |
| 2024/07/18 | 2,180 | 2,187 | 2,094 | 2,094 | -136 | -6.1% | 116,600 |
| 2024/07/17 | 2,239 | 2,260 | 2,222 | 2,230 | -9 | -0.4% | 44,300 |
| 2024/07/16 | 2,235 | 2,276 | 2,235 | 2,239 | +50 | +2.3% | 68,500 |
| 2024/07/12 | 2,213 | 2,241 | 2,189 | 2,189 | -74 | -3.3% | 52,400 |
| 2024/07/11 | 2,250 | 2,270 | 2,222 | 2,263 | +57 | +2.6% | 83,700 |
| 2024/07/10 | 2,210 | 2,226 | 2,178 | 2,206 | -17 | -0.8% | 108,900 |
| 2024/07/09 | 2,171 | 2,239 | 2,164 | 2,223 | +74 | +3.4% | 158,000 |
| 2024/07/08 | 2,152 | 2,173 | 2,134 | 2,149 | -5 | -0.2% | 78,600 |
| 2024/07/05 | 2,171 | 2,203 | 2,133 | 2,154 | -38 | -1.7% | 66,000 |
| 2024/07/04 | 2,154 | 2,216 | 2,154 | 2,192 | +38 | +1.8% | 164,100 |
| 2024/07/03 | 2,180 | 2,208 | 2,150 | 2,154 | +7 | +0.3% | 126,500 |
| 2024/07/02 | 2,109 | 2,174 | 2,109 | 2,147 | +25 | +1.2% | 120,400 |
| 2024/07/01 | 2,130 | 2,180 | 2,113 | 2,122 | +18 | +0.9% | 137,300 |
| 2024/06/28 | 2,082 | 2,109 | 2,034 | 2,104 | +47 | +2.3% | 123,800 |
51～
100
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
