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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,356 | 1,423 | 1,356 | 1,373 | +19 | +1.4% | 86,300 |
| 2015/09/07 | 1,354 | 1,399 | 1,319 | 1,354 | -30 | -2.2% | 118,000 |
| 2015/09/04 | 1,420 | 1,420 | 1,355 | 1,384 | -44 | -3.1% | 112,700 |
| 2015/09/03 | 1,400 | 1,449 | 1,400 | 1,428 | +55 | +4% | 142,800 |
| 2015/09/02 | 1,387 | 1,418 | 1,358 | 1,373 | -26 | -1.9% | 131,000 |
| 2015/09/01 | 1,454 | 1,466 | 1,398 | 1,399 | -55 | -3.8% | 126,800 |
| 2015/08/31 | 1,508 | 1,508 | 1,446 | 1,454 | -45 | -3% | 132,800 |
| 2015/08/28 | 1,461 | 1,525 | 1,461 | 1,499 | +68 | +4.8% | 167,800 |
| 2015/08/27 | 1,503 | 1,520 | 1,421 | 1,431 | +4 | +0.3% | 153,400 |
| 2015/08/26 | 1,386 | 1,440 | 1,327 | 1,427 | +101 | +7.6% | 233,900 |
| 2015/08/25 | 1,326 | 1,433 | 1,279 | 1,326 | -90 | -6.4% | 325,200 |
| 2015/08/24 | 1,528 | 1,549 | 1,397 | 1,416 | -193 | -12% | 413,300 |
| 2015/08/21 | 1,702 | 1,718 | 1,607 | 1,609 | -173 | -9.7% | 451,600 |
| 2015/08/20 | 1,677 | 1,785 | 1,677 | 1,782 | +90 | +5.3% | 291,600 |
| 2015/08/19 | 1,731 | 1,742 | 1,674 | 1,692 | -34 | -2% | 151,400 |
| 2015/08/18 | 1,659 | 1,728 | 1,656 | 1,726 | +70 | +4.2% | 199,200 |
| 2015/08/17 | 1,668 | 1,670 | 1,647 | 1,656 | ±0 | ±0% | 40,400 |
| 2015/08/14 | 1,620 | 1,659 | 1,620 | 1,656 | +9 | +0.5% | 72,600 |
| 2015/08/13 | 1,623 | 1,675 | 1,623 | 1,647 | +16 | +1% | 119,000 |
| 2015/08/12 | 1,651 | 1,670 | 1,623 | 1,631 | -27 | -1.6% | 198,100 |
| 2015/08/11 | 1,654 | 1,669 | 1,643 | 1,658 | +6 | +0.4% | 268,900 |
| 2015/08/10 | 1,701 | 1,737 | 1,647 | 1,652 | -203 | -10.9% | 661,600 |
| 2015/08/07 | 1,830 | 1,856 | 1,818 | 1,855 | +28 | +1.5% | 92,500 |
| 2015/08/06 | 1,820 | 1,838 | 1,786 | 1,827 | +34 | +1.9% | 92,800 |
| 2015/08/05 | 1,725 | 1,808 | 1,709 | 1,793 | +86 | +5% | 116,500 |
| 2015/08/04 | 1,761 | 1,761 | 1,701 | 1,707 | -59 | -3.3% | 139,200 |
| 2015/08/03 | 1,795 | 1,828 | 1,761 | 1,766 | -25 | -1.4% | 96,700 |
| 2015/07/31 | 1,734 | 1,793 | 1,727 | 1,791 | +69 | +4% | 112,000 |
| 2015/07/30 | 1,704 | 1,750 | 1,704 | 1,722 | +24 | +1.4% | 125,900 |
| 2015/07/29 | 1,760 | 1,768 | 1,695 | 1,698 | -49 | -2.8% | 68,700 |
| 2015/07/28 | 1,693 | 1,752 | 1,683 | 1,747 | +44 | +2.6% | 103,300 |
| 2015/07/27 | 1,775 | 1,776 | 1,694 | 1,703 | -91 | -5.1% | 250,900 |
| 2015/07/24 | 1,800 | 1,835 | 1,778 | 1,794 | -3 | -0.2% | 85,400 |
| 2015/07/23 | 1,836 | 1,837 | 1,777 | 1,797 | -46 | -2.5% | 170,400 |
| 2015/07/22 | 1,809 | 1,845 | 1,800 | 1,843 | +29 | +1.6% | 86,400 |
| 2015/07/21 | 1,825 | 1,841 | 1,803 | 1,814 | -16 | -0.9% | 123,600 |
| 2015/07/17 | 1,816 | 1,850 | 1,811 | 1,830 | +16 | +0.9% | 67,900 |
| 2015/07/16 | 1,850 | 1,850 | 1,801 | 1,814 | -28 | -1.5% | 103,500 |
| 2015/07/15 | 1,862 | 1,882 | 1,837 | 1,842 | +6 | +0.3% | 106,400 |
| 2015/07/14 | 1,845 | 1,860 | 1,821 | 1,836 | +17 | +0.9% | 148,800 |
| 2015/07/13 | 1,810 | 1,845 | 1,807 | 1,819 | +33 | +1.8% | 93,300 |
| 2015/07/10 | 1,799 | 1,843 | 1,769 | 1,786 | +6 | +0.3% | 120,000 |
| 2015/07/09 | 1,735 | 1,799 | 1,667 | 1,780 | -19 | -1.1% | 235,300 |
| 2015/07/08 | 1,897 | 1,899 | 1,796 | 1,799 | -95 | -5% | 203,800 |
| 2015/07/07 | 1,901 | 1,929 | 1,891 | 1,894 | +20 | +1.1% | 192,000 |
| 2015/07/06 | 1,945 | 1,945 | 1,865 | 1,874 | -96 | -4.9% | 258,200 |
| 2015/07/03 | 1,977 | 2,009 | 1,959 | 1,970 | +9 | +0.5% | 163,800 |
| 2015/07/02 | 2,010 | 2,019 | 1,959 | 1,961 | -23 | -1.2% | 212,300 |
| 2015/07/01 | 2,025 | 2,043 | 1,976 | 1,984 | -45 | -2.2% | 248,300 |
| 2015/06/30 | 2,016 | 2,029 | 2,000 | 2,029 | +13 | +0.6% | 79,800 |
2251～
2300
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
