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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,282 | 1,300 | 1,273 | 1,290 | +9 | +0.7% | 56,400 |
| 2014/04/04 | 1,267 | 1,289 | 1,258 | 1,281 | +14 | +1.1% | 137,000 |
| 2014/04/03 | 1,271 | 1,286 | 1,257 | 1,267 | -2 | -0.2% | 60,100 |
| 2014/04/02 | 1,262 | 1,290 | 1,262 | 1,269 | +15 | +1.2% | 65,700 |
| 2014/04/01 | 1,233 | 1,262 | 1,233 | 1,254 | +21 | +1.7% | 106,800 |
| 2014/03/31 | 1,220 | 1,243 | 1,213 | 1,233 | +5 | +0.4% | 67,600 |
| 2014/03/28 | 1,215 | 1,242 | 1,211 | 1,228 | +4 | +0.3% | 50,900 |
| 2014/03/27 | 1,260 | 1,260 | 1,194 | 1,224 | -55 | -4.3% | 139,500 |
| 2014/03/26 | 1,296 | 1,317 | 1,268 | 1,279 | -9 | -0.7% | 106,900 |
| 2014/03/25 | 1,309 | 1,309 | 1,268 | 1,288 | +26 | +2.1% | 104,800 |
| 2014/03/24 | 1,254 | 1,334 | 1,254 | 1,262 | +22 | +1.8% | 138,600 |
| 2014/03/20 | 1,273 | 1,296 | 1,227 | 1,240 | -20 | -1.6% | 114,200 |
| 2014/03/19 | 1,319 | 1,330 | 1,242 | 1,260 | -55 | -4.2% | 161,300 |
| 2014/03/18 | 1,280 | 1,335 | 1,280 | 1,315 | +29 | +2.3% | 212,900 |
| 2014/03/17 | 1,250 | 1,294 | 1,250 | 1,286 | +36 | +2.9% | 144,100 |
| 2014/03/14 | 1,249 | 1,260 | 1,234 | 1,250 | -12 | -1% | 132,900 |
| 2014/03/13 | 1,255 | 1,265 | 1,238 | 1,262 | +14 | +1.1% | 49,900 |
| 2014/03/12 | 1,230 | 1,258 | 1,222 | 1,248 | +17 | +1.4% | 65,100 |
| 2014/03/11 | 1,234 | 1,251 | 1,210 | 1,231 | -7 | -0.6% | 29,500 |
| 2014/03/10 | 1,234 | 1,252 | 1,216 | 1,238 | -15 | -1.2% | 31,000 |
| 2014/03/07 | 1,259 | 1,268 | 1,236 | 1,253 | +4 | +0.3% | 21,000 |
| 2014/03/06 | 1,246 | 1,254 | 1,218 | 1,249 | +22 | +1.8% | 27,000 |
| 2014/03/05 | 1,260 | 1,271 | 1,218 | 1,227 | -14 | -1.1% | 27,300 |
| 2014/03/04 | 1,178 | 1,244 | 1,177 | 1,241 | +38 | +3.2% | 30,400 |
| 2014/03/03 | 1,229 | 1,229 | 1,190 | 1,203 | -25 | -2% | 17,400 |
| 2014/02/28 | 1,230 | 1,240 | 1,210 | 1,228 | -6 | -0.5% | 36,400 |
| 2014/02/27 | 1,236 | 1,251 | 1,230 | 1,234 | -5 | -0.4% | 24,500 |
| 2014/02/26 | 1,250 | 1,258 | 1,238 | 1,239 | -16 | -1.3% | 19,300 |
| 2014/02/25 | 1,269 | 1,269 | 1,242 | 1,255 | +2 | +0.2% | 43,900 |
| 2014/02/24 | 1,234 | 1,260 | 1,234 | 1,253 | +1 | +0.1% | 96,100 |
| 2014/02/21 | 1,257 | 1,257 | 1,239 | 1,252 | +1 | +0.1% | 45,900 |
| 2014/02/20 | 1,252 | 1,290 | 1,246 | 1,251 | -20 | -1.6% | 75,900 |
| 2014/02/19 | 1,285 | 1,285 | 1,266 | 1,271 | -7 | -0.5% | 29,600 |
| 2014/02/18 | 1,282 | 1,284 | 1,265 | 1,278 | +7 | +0.6% | 56,300 |
| 2014/02/17 | 1,256 | 1,300 | 1,256 | 1,271 | +27 | +2.2% | 47,600 |
| 2014/02/14 | 1,237 | 1,272 | 1,236 | 1,244 | +2 | +0.2% | 57,800 |
| 2014/02/13 | 1,267 | 1,295 | 1,239 | 1,242 | -1 | -0.1% | 98,100 |
| 2014/02/12 | 1,216 | 1,271 | 1,216 | 1,243 | +20 | +1.6% | 84,900 |
| 2014/02/10 | 1,133 | 1,232 | 1,102 | 1,223 | +82 | +7.2% | 147,200 |
| 2014/02/07 | 1,119 | 1,148 | 1,097 | 1,141 | +52 | +4.8% | 49,000 |
| 2014/02/06 | 1,083 | 1,103 | 1,055 | 1,089 | +8 | +0.7% | 95,100 |
| 2014/02/05 | 1,132 | 1,136 | 1,059 | 1,081 | -21 | -1.9% | 97,700 |
| 2014/02/04 | 1,180 | 1,188 | 1,101 | 1,102 | -117 | -9.6% | 118,300 |
| 2014/02/03 | 1,210 | 1,240 | 1,210 | 1,219 | -17 | -1.4% | 72,300 |
| 2014/01/31 | 1,229 | 1,248 | 1,219 | 1,236 | +4 | +0.3% | 80,400 |
| 2014/01/30 | 1,225 | 1,238 | 1,211 | 1,232 | -17 | -1.4% | 105,300 |
| 2014/01/29 | 1,236 | 1,251 | 1,236 | 1,249 | +19 | +1.5% | 47,500 |
| 2014/01/28 | 1,263 | 1,263 | 1,224 | 1,230 | -21 | -1.7% | 100,100 |
| 2014/01/27 | 1,266 | 1,270 | 1,242 | 1,251 | -54 | -4.1% | 178,800 |
| 2014/01/24 | 1,297 | 1,340 | 1,280 | 1,305 | +9 | +0.7% | 267,000 |
2601～
2650
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 | 90,900円 | +1.5% | +11.5% | 3.41% | 9.94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
