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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,997 | 2,062 | 1,989 | 2,057 | +42 | +2.1% | 61,500 |
| 2024/06/26 | 2,015 | 2,036 | 1,995 | 2,015 | +11 | +0.5% | 65,700 |
| 2024/06/25 | 1,990 | 2,020 | 1,979 | 2,004 | +14 | +0.7% | 81,200 |
| 2024/06/24 | 1,976 | 1,998 | 1,972 | 1,990 | +17 | +0.9% | 61,600 |
| 2024/06/21 | 1,997 | 2,013 | 1,971 | 1,973 | -24 | -1.2% | 96,200 |
| 2024/06/20 | 2,001 | 2,014 | 1,952 | 1,997 | -16 | -0.8% | 104,800 |
| 2024/06/19 | 2,085 | 2,101 | 1,985 | 2,013 | -87 | -4.1% | 133,700 |
| 2024/06/18 | 2,033 | 2,147 | 2,007 | 2,100 | +128 | +6.5% | 192,800 |
| 2024/06/17 | 2,071 | 2,078 | 1,956 | 1,972 | -98 | -4.7% | 174,900 |
| 2024/06/14 | 1,969 | 2,083 | 1,969 | 2,070 | +74 | +3.7% | 136,400 |
| 2024/06/13 | 2,005 | 2,013 | 1,964 | 1,996 | -7 | -0.3% | 74,300 |
| 2024/06/12 | 2,019 | 2,042 | 1,996 | 2,003 | -32 | -1.6% | 85,900 |
| 2024/06/11 | 2,029 | 2,061 | 2,019 | 2,035 | +6 | +0.3% | 92,800 |
| 2024/06/10 | 1,950 | 2,042 | 1,935 | 2,029 | +67 | +3.4% | 87,400 |
| 2024/06/07 | 1,982 | 1,982 | 1,951 | 1,962 | -23 | -1.2% | 45,000 |
| 2024/06/06 | 2,023 | 2,049 | 1,979 | 1,985 | -17 | -0.8% | 79,100 |
| 2024/06/05 | 2,012 | 2,049 | 1,969 | 2,002 | -28 | -1.4% | 119,700 |
| 2024/06/04 | 1,951 | 2,046 | 1,948 | 2,030 | +45 | +2.3% | 98,500 |
| 2024/06/03 | 2,011 | 2,025 | 1,973 | 1,985 | -10 | -0.5% | 108,200 |
| 2024/05/31 | 1,963 | 1,995 | 1,940 | 1,995 | +31 | +1.6% | 83,400 |
| 2024/05/30 | 1,920 | 1,978 | 1,888 | 1,964 | -8 | -0.4% | 130,100 |
| 2024/05/29 | 2,054 | 2,055 | 1,960 | 1,972 | -109 | -5.2% | 167,100 |
| 2024/05/28 | 2,070 | 2,140 | 2,060 | 2,081 | -9 | -0.4% | 82,300 |
| 2024/05/27 | 2,104 | 2,129 | 2,056 | 2,090 | -4 | -0.2% | 73,900 |
| 2024/05/24 | 2,051 | 2,128 | 2,048 | 2,094 | -7 | -0.3% | 77,000 |
| 2024/05/23 | 2,087 | 2,138 | 2,051 | 2,101 | +11 | +0.5% | 61,900 |
| 2024/05/22 | 2,108 | 2,111 | 2,060 | 2,090 | -22 | -1% | 88,800 |
| 2024/05/21 | 2,110 | 2,142 | 2,090 | 2,112 | +7 | +0.3% | 93,400 |
| 2024/05/20 | 2,142 | 2,183 | 2,105 | 2,105 | -37 | -1.7% | 170,900 |
| 2024/05/17 | 2,006 | 2,160 | 2,005 | 2,142 | +162 | +8.2% | 406,400 |
| 2024/05/16 | 1,980 | 2,000 | 1,945 | 1,980 | +25 | +1.3% | 102,600 |
| 2024/05/15 | 2,005 | 2,012 | 1,938 | 1,955 | -38 | -1.9% | 136,300 |
| 2024/05/14 | 2,047 | 2,047 | 1,964 | 1,993 | -54 | -2.6% | 167,200 |
| 2024/05/13 | 2,080 | 2,105 | 1,958 | 2,047 | +297 | +17% | 667,700 |
| 2024/05/10 | 1,744 | 1,769 | 1,727 | 1,750 | +6 | +0.3% | 51,900 |
| 2024/05/09 | 1,761 | 1,761 | 1,723 | 1,744 | -27 | -1.5% | 48,900 |
| 2024/05/08 | 1,756 | 1,813 | 1,755 | 1,771 | +14 | +0.8% | 71,500 |
| 2024/05/07 | 1,738 | 1,789 | 1,737 | 1,757 | +36 | +2.1% | 53,200 |
| 2024/05/02 | 1,750 | 1,750 | 1,717 | 1,721 | -33 | -1.9% | 38,100 |
| 2024/05/01 | 1,741 | 1,770 | 1,735 | 1,754 | -27 | -1.5% | 36,700 |
| 2024/04/30 | 1,770 | 1,782 | 1,741 | 1,781 | +44 | +2.5% | 52,800 |
| 2024/04/26 | 1,703 | 1,755 | 1,700 | 1,737 | +29 | +1.7% | 55,500 |
| 2024/04/25 | 1,718 | 1,727 | 1,704 | 1,708 | -10 | -0.6% | 28,200 |
| 2024/04/24 | 1,688 | 1,729 | 1,688 | 1,718 | +42 | +2.5% | 35,500 |
| 2024/04/23 | 1,721 | 1,740 | 1,665 | 1,676 | -45 | -2.6% | 49,800 |
| 2024/04/22 | 1,709 | 1,725 | 1,681 | 1,721 | +30 | +1.8% | 50,400 |
| 2024/04/19 | 1,741 | 1,760 | 1,664 | 1,691 | -50 | -2.9% | 54,600 |
| 2024/04/18 | 1,707 | 1,753 | 1,707 | 1,741 | +33 | +1.9% | 19,500 |
| 2024/04/17 | 1,744 | 1,744 | 1,696 | 1,708 | -22 | -1.3% | 46,200 |
| 2024/04/16 | 1,805 | 1,830 | 1,730 | 1,730 | -86 | -4.7% | 86,100 |
101～
150
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
