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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 1,790 | 1,830 | 1,757 | 1,796 | +17 | +1% | 221,100 |
| 2014/06/19 | 1,790 | 1,820 | 1,767 | 1,779 | -18 | -1% | 219,200 |
| 2014/06/18 | 1,761 | 1,810 | 1,740 | 1,797 | +13 | +0.7% | 473,700 |
| 2014/06/17 | 1,870 | 1,881 | 1,741 | 1,784 | -144 | -7.5% | 958,300 |
| 2014/06/16 | 1,800 | 2,016 | 1,744 | 1,928 | +312 | +19.3% | 1,805,000 |
| 2014/06/13 | 1,587 | 1,636 | 1,578 | 1,616 | +28 | +1.8% | 126,400 |
| 2014/06/12 | 1,588 | 1,592 | 1,568 | 1,588 | -1 | -0.1% | 110,600 |
| 2014/06/11 | 1,549 | 1,589 | 1,546 | 1,589 | +39 | +2.5% | 84,100 |
| 2014/06/10 | 1,565 | 1,565 | 1,518 | 1,550 | -11 | -0.7% | 101,400 |
| 2014/06/09 | 1,498 | 1,586 | 1,493 | 1,561 | +72 | +4.8% | 196,500 |
| 2014/06/06 | 1,476 | 1,495 | 1,465 | 1,489 | +14 | +0.9% | 71,000 |
| 2014/06/05 | 1,470 | 1,477 | 1,450 | 1,475 | +5 | +0.3% | 47,200 |
| 2014/06/04 | 1,467 | 1,496 | 1,456 | 1,470 | +9 | +0.6% | 114,600 |
| 2014/06/03 | 1,444 | 1,469 | 1,439 | 1,461 | +8 | +0.6% | 147,300 |
| 2014/06/02 | 1,378 | 1,464 | 1,369 | 1,453 | +89 | +6.5% | 264,300 |
| 2014/05/30 | 1,369 | 1,370 | 1,351 | 1,364 | +6 | +0.4% | 187,600 |
| 2014/05/29 | 1,343 | 1,368 | 1,332 | 1,358 | -3 | -0.2% | 79,900 |
| 2014/05/28 | 1,342 | 1,368 | 1,342 | 1,361 | +35 | +2.6% | 65,900 |
| 2014/05/27 | 1,326 | 1,342 | 1,320 | 1,326 | -1 | -0.1% | 34,400 |
| 2014/05/26 | 1,342 | 1,350 | 1,312 | 1,327 | -22 | -1.6% | 61,000 |
| 2014/05/23 | 1,365 | 1,365 | 1,345 | 1,349 | -17 | -1.2% | 45,400 |
| 2014/05/22 | 1,338 | 1,369 | 1,329 | 1,366 | +52 | +4% | 79,200 |
| 2014/05/21 | 1,270 | 1,324 | 1,270 | 1,314 | +46 | +3.6% | 50,700 |
| 2014/05/20 | 1,292 | 1,311 | 1,262 | 1,268 | -25 | -1.9% | 80,800 |
| 2014/05/19 | 1,301 | 1,315 | 1,285 | 1,293 | -1 | -0.1% | 83,600 |
| 2014/05/16 | 1,312 | 1,333 | 1,274 | 1,294 | -54 | -4% | 57,800 |
| 2014/05/15 | 1,327 | 1,351 | 1,305 | 1,348 | -9 | -0.7% | 73,000 |
| 2014/05/14 | 1,318 | 1,363 | 1,314 | 1,357 | +39 | +3% | 39,500 |
| 2014/05/13 | 1,339 | 1,346 | 1,308 | 1,318 | -21 | -1.6% | 46,400 |
| 2014/05/12 | 1,350 | 1,377 | 1,329 | 1,339 | +36 | +2.8% | 86,200 |
| 2014/05/09 | 1,301 | 1,321 | 1,272 | 1,303 | ±0 | ±0% | 36,900 |
| 2014/05/08 | 1,315 | 1,327 | 1,303 | 1,303 | -12 | -0.9% | 33,700 |
| 2014/05/07 | 1,346 | 1,348 | 1,312 | 1,315 | -30 | -2.2% | 44,300 |
| 2014/05/02 | 1,336 | 1,364 | 1,336 | 1,345 | +9 | +0.7% | 53,300 |
| 2014/05/01 | 1,301 | 1,338 | 1,301 | 1,336 | +35 | +2.7% | 24,500 |
| 2014/04/30 | 1,329 | 1,341 | 1,300 | 1,301 | -30 | -2.3% | 39,200 |
| 2014/04/28 | 1,360 | 1,368 | 1,324 | 1,331 | -26 | -1.9% | 68,000 |
| 2014/04/25 | 1,354 | 1,362 | 1,340 | 1,357 | +6 | +0.4% | 30,000 |
| 2014/04/24 | 1,345 | 1,355 | 1,341 | 1,351 | +10 | +0.7% | 36,800 |
| 2014/04/23 | 1,335 | 1,350 | 1,334 | 1,341 | -1 | -0.1% | 33,800 |
| 2014/04/22 | 1,339 | 1,368 | 1,337 | 1,342 | +8 | +0.6% | 72,800 |
| 2014/04/21 | 1,300 | 1,334 | 1,300 | 1,334 | +41 | +3.2% | 45,200 |
| 2014/04/18 | 1,292 | 1,294 | 1,270 | 1,293 | +13 | +1% | 25,700 |
| 2014/04/17 | 1,290 | 1,298 | 1,276 | 1,280 | +9 | +0.7% | 24,100 |
| 2014/04/16 | 1,250 | 1,277 | 1,248 | 1,271 | +20 | +1.6% | 33,000 |
| 2014/04/15 | 1,254 | 1,275 | 1,246 | 1,251 | +7 | +0.6% | 54,100 |
| 2014/04/14 | 1,289 | 1,297 | 1,244 | 1,244 | -44 | -3.4% | 44,300 |
| 2014/04/11 | 1,270 | 1,297 | 1,260 | 1,288 | -23 | -1.8% | 66,600 |
| 2014/04/10 | 1,324 | 1,338 | 1,300 | 1,311 | -5 | -0.4% | 81,700 |
| 2014/04/09 | 1,304 | 1,324 | 1,299 | 1,316 | +12 | +0.9% | 131,200 |
2551～
2600
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
