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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,570 | 1,650 | 1,569 | 1,641 | +71 | +4.5% | 150,100 |
| 2017/02/14 | 1,583 | 1,589 | 1,556 | 1,570 | -13 | -0.8% | 108,400 |
| 2017/02/13 | 1,564 | 1,605 | 1,561 | 1,583 | +43 | +2.8% | 257,100 |
| 2017/02/10 | 1,625 | 1,625 | 1,532 | 1,540 | +215 | +16.2% | 552,400 |
| 2017/02/09 | 1,329 | 1,343 | 1,319 | 1,325 | -8 | -0.6% | 19,800 |
| 2017/02/08 | 1,325 | 1,339 | 1,318 | 1,333 | +14 | +1.1% | 17,800 |
| 2017/02/07 | 1,321 | 1,336 | 1,318 | 1,319 | -11 | -0.8% | 25,500 |
| 2017/02/06 | 1,335 | 1,335 | 1,318 | 1,330 | +18 | +1.4% | 17,900 |
| 2017/02/03 | 1,315 | 1,336 | 1,307 | 1,312 | +1 | +0.1% | 14,200 |
| 2017/02/02 | 1,360 | 1,360 | 1,305 | 1,311 | -46 | -3.4% | 24,700 |
| 2017/02/01 | 1,340 | 1,362 | 1,331 | 1,357 | +12 | +0.9% | 30,900 |
| 2017/01/31 | 1,354 | 1,369 | 1,342 | 1,345 | -25 | -1.8% | 39,800 |
| 2017/01/30 | 1,389 | 1,393 | 1,369 | 1,370 | -19 | -1.4% | 28,300 |
| 2017/01/27 | 1,395 | 1,396 | 1,381 | 1,389 | +9 | +0.7% | 34,200 |
| 2017/01/26 | 1,364 | 1,388 | 1,363 | 1,380 | +41 | +3.1% | 43,500 |
| 2017/01/25 | 1,318 | 1,349 | 1,318 | 1,339 | +37 | +2.8% | 27,300 |
| 2017/01/24 | 1,309 | 1,314 | 1,296 | 1,302 | -3 | -0.2% | 19,000 |
| 2017/01/23 | 1,316 | 1,320 | 1,303 | 1,305 | -29 | -2.2% | 23,500 |
| 2017/01/20 | 1,326 | 1,345 | 1,323 | 1,334 | +11 | +0.8% | 12,400 |
| 2017/01/19 | 1,337 | 1,342 | 1,309 | 1,323 | +5 | +0.4% | 24,500 |
| 2017/01/18 | 1,291 | 1,326 | 1,282 | 1,318 | +6 | +0.5% | 37,800 |
| 2017/01/17 | 1,320 | 1,338 | 1,307 | 1,312 | -17 | -1.3% | 58,800 |
| 2017/01/16 | 1,346 | 1,351 | 1,321 | 1,329 | -23 | -1.7% | 32,000 |
| 2017/01/13 | 1,348 | 1,357 | 1,341 | 1,352 | -2 | -0.1% | 52,300 |
| 2017/01/12 | 1,380 | 1,384 | 1,343 | 1,354 | -29 | -2.1% | 48,500 |
| 2017/01/11 | 1,379 | 1,393 | 1,370 | 1,383 | +17 | +1.2% | 43,300 |
| 2017/01/10 | 1,372 | 1,395 | 1,353 | 1,366 | -22 | -1.6% | 71,000 |
| 2017/01/06 | 1,380 | 1,391 | 1,371 | 1,388 | -6 | -0.4% | 44,400 |
| 2017/01/05 | 1,415 | 1,415 | 1,371 | 1,394 | -17 | -1.2% | 60,600 |
| 2017/01/04 | 1,333 | 1,414 | 1,325 | 1,411 | +96 | +7.3% | 120,600 |
| 2016/12/30 | 1,320 | 1,328 | 1,309 | 1,315 | -20 | -1.5% | 120,100 |
| 2016/12/29 | 1,363 | 1,365 | 1,329 | 1,335 | -36 | -2.6% | 79,800 |
| 2016/12/28 | 1,355 | 1,373 | 1,351 | 1,371 | +12 | +0.9% | 36,400 |
| 2016/12/27 | 1,350 | 1,375 | 1,345 | 1,359 | +7 | +0.5% | 59,900 |
| 2016/12/26 | 1,370 | 1,377 | 1,345 | 1,352 | -22 | -1.6% | 59,400 |
| 2016/12/22 | 1,382 | 1,389 | 1,369 | 1,374 | -25 | -1.8% | 55,200 |
| 2016/12/21 | 1,405 | 1,419 | 1,393 | 1,399 | -4 | -0.3% | 61,300 |
| 2016/12/20 | 1,412 | 1,412 | 1,388 | 1,403 | -20 | -1.4% | 58,800 |
| 2016/12/19 | 1,416 | 1,434 | 1,415 | 1,423 | -12 | -0.8% | 40,400 |
| 2016/12/16 | 1,410 | 1,439 | 1,407 | 1,435 | +34 | +2.4% | 108,500 |
| 2016/12/15 | 1,428 | 1,439 | 1,389 | 1,401 | -27 | -1.9% | 98,000 |
| 2016/12/14 | 1,426 | 1,439 | 1,401 | 1,428 | +7 | +0.5% | 60,100 |
| 2016/12/13 | 1,434 | 1,442 | 1,392 | 1,421 | -40 | -2.7% | 101,400 |
| 2016/12/12 | 1,465 | 1,486 | 1,444 | 1,461 | -3 | -0.2% | 70,600 |
| 2016/12/09 | 1,419 | 1,470 | 1,419 | 1,464 | +48 | +3.4% | 97,000 |
| 2016/12/08 | 1,388 | 1,432 | 1,383 | 1,416 | +40 | +2.9% | 106,200 |
| 2016/12/07 | 1,320 | 1,376 | 1,315 | 1,376 | +59 | +4.5% | 124,600 |
| 2016/12/06 | 1,345 | 1,347 | 1,309 | 1,317 | -8 | -0.6% | 53,200 |
| 2016/12/05 | 1,329 | 1,329 | 1,304 | 1,325 | +11 | +0.8% | 50,700 |
| 2016/12/02 | 1,366 | 1,366 | 1,301 | 1,314 | -56 | -4.1% | 110,800 |
1901～
1950
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 | 91,800円 | +1.5% | +11.5% | 3.38% | 10.04倍 | 0.60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 | 266,600円 | +1.2% | -5.1% | 2.63% | 11.71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 | 246,100円 | +33.7% | +195.1% | 3.62% | 8.24倍 | 1.22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 | 548,000円 | +9.8% | +33.0% | 1.09% | 10.09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
