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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 1,793 | 1,806 | 1,780 | 1,797 | +16 | +0.9% | 103,000 |
| 2015/11/24 | 1,793 | 1,814 | 1,779 | 1,781 | -37 | -2% | 85,600 |
| 2015/11/20 | 1,800 | 1,820 | 1,789 | 1,818 | +14 | +0.8% | 63,300 |
| 2015/11/19 | 1,816 | 1,833 | 1,788 | 1,804 | +11 | +0.6% | 115,800 |
| 2015/11/18 | 1,844 | 1,846 | 1,790 | 1,793 | -24 | -1.3% | 157,800 |
| 2015/11/17 | 1,793 | 1,843 | 1,793 | 1,817 | +47 | +2.7% | 110,700 |
| 2015/11/16 | 1,812 | 1,819 | 1,706 | 1,770 | -100 | -5.3% | 222,800 |
| 2015/11/13 | 1,866 | 1,878 | 1,837 | 1,870 | -8 | -0.4% | 75,900 |
| 2015/11/12 | 1,841 | 1,883 | 1,840 | 1,878 | +51 | +2.8% | 158,100 |
| 2015/11/11 | 1,814 | 1,845 | 1,794 | 1,827 | -2 | -0.1% | 95,400 |
| 2015/11/10 | 1,783 | 1,835 | 1,770 | 1,829 | +37 | +2.1% | 135,900 |
| 2015/11/09 | 1,698 | 1,802 | 1,691 | 1,792 | +118 | +7% | 347,100 |
| 2015/11/06 | 1,623 | 1,689 | 1,593 | 1,674 | +38 | +2.3% | 103,500 |
| 2015/11/05 | 1,640 | 1,655 | 1,611 | 1,636 | -4 | -0.2% | 54,800 |
| 2015/11/04 | 1,648 | 1,682 | 1,637 | 1,640 | +16 | +1% | 123,000 |
| 2015/11/02 | 1,590 | 1,638 | 1,590 | 1,624 | +7 | +0.4% | 65,800 |
| 2015/10/30 | 1,631 | 1,636 | 1,595 | 1,617 | -13 | -0.8% | 64,600 |
| 2015/10/29 | 1,629 | 1,632 | 1,596 | 1,630 | +28 | +1.7% | 82,300 |
| 2015/10/28 | 1,625 | 1,630 | 1,594 | 1,602 | -5 | -0.3% | 44,400 |
| 2015/10/27 | 1,629 | 1,629 | 1,598 | 1,607 | -14 | -0.9% | 57,700 |
| 2015/10/26 | 1,645 | 1,658 | 1,611 | 1,621 | -24 | -1.5% | 155,600 |
| 2015/10/23 | 1,666 | 1,676 | 1,642 | 1,645 | +10 | +0.6% | 106,400 |
| 2015/10/22 | 1,640 | 1,666 | 1,628 | 1,635 | -25 | -1.5% | 61,700 |
| 2015/10/21 | 1,620 | 1,661 | 1,613 | 1,660 | +45 | +2.8% | 99,500 |
| 2015/10/20 | 1,624 | 1,624 | 1,597 | 1,615 | -1 | -0.1% | 28,300 |
| 2015/10/19 | 1,645 | 1,645 | 1,592 | 1,616 | -8 | -0.5% | 52,000 |
| 2015/10/16 | 1,620 | 1,644 | 1,608 | 1,624 | +6 | +0.4% | 77,000 |
| 2015/10/15 | 1,585 | 1,629 | 1,578 | 1,618 | +17 | +1.1% | 57,200 |
| 2015/10/14 | 1,660 | 1,666 | 1,596 | 1,601 | -68 | -4.1% | 67,000 |
| 2015/10/13 | 1,650 | 1,694 | 1,632 | 1,669 | +18 | +1.1% | 184,500 |
| 2015/10/09 | 1,637 | 1,659 | 1,608 | 1,651 | -5 | -0.3% | 115,800 |
| 2015/10/08 | 1,625 | 1,668 | 1,624 | 1,656 | +8 | +0.5% | 134,500 |
| 2015/10/07 | 1,590 | 1,651 | 1,576 | 1,648 | +95 | +6.1% | 173,800 |
| 2015/10/06 | 1,588 | 1,615 | 1,552 | 1,553 | -21 | -1.3% | 118,400 |
| 2015/10/05 | 1,522 | 1,576 | 1,512 | 1,574 | +93 | +6.3% | 189,200 |
| 2015/10/02 | 1,450 | 1,489 | 1,431 | 1,481 | +11 | +0.7% | 74,100 |
| 2015/10/01 | 1,465 | 1,483 | 1,402 | 1,470 | +12 | +0.8% | 123,100 |
| 2015/09/30 | 1,386 | 1,483 | 1,386 | 1,458 | +70 | +5% | 119,100 |
| 2015/09/29 | 1,384 | 1,419 | 1,380 | 1,388 | -29 | -2% | 83,200 |
| 2015/09/28 | 1,423 | 1,452 | 1,393 | 1,417 | +31 | +2.2% | 83,500 |
| 2015/09/25 | 1,387 | 1,394 | 1,343 | 1,386 | +3 | +0.2% | 88,800 |
| 2015/09/24 | 1,425 | 1,433 | 1,383 | 1,383 | -80 | -5.5% | 86,900 |
| 2015/09/18 | 1,525 | 1,525 | 1,452 | 1,463 | -73 | -4.8% | 99,900 |
| 2015/09/17 | 1,491 | 1,557 | 1,484 | 1,536 | +75 | +5.1% | 157,400 |
| 2015/09/16 | 1,452 | 1,485 | 1,440 | 1,461 | +36 | +2.5% | 65,400 |
| 2015/09/15 | 1,435 | 1,498 | 1,411 | 1,425 | -3 | -0.2% | 104,600 |
| 2015/09/14 | 1,467 | 1,474 | 1,410 | 1,428 | -39 | -2.7% | 49,300 |
| 2015/09/11 | 1,477 | 1,482 | 1,454 | 1,467 | -1 | -0.1% | 55,500 |
| 2015/09/10 | 1,430 | 1,477 | 1,408 | 1,468 | -11 | -0.7% | 96,700 |
| 2015/09/09 | 1,400 | 1,484 | 1,400 | 1,479 | +106 | +7.7% | 127,600 |
2201～
2250
件表示中 / 4410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 | 90,900円 | +1.5% | +11.5% | 3.41% | 9.95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 | 265,100円 | +1.2% | -5.1% | 2.64% | 11.65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 | 245,700円 | +33.7% | +195.1% | 3.62% | 8.23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 | 549,000円 | +9.8% | +33.0% | 1.09% | 10.11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
