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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,469 | 1,510 | 1,467 | 1,504 | +59 | +4.1% | 104,200 |
| 2013/11/05 | 1,425 | 1,462 | 1,403 | 1,445 | +13 | +0.9% | 74,200 |
| 2013/11/01 | 1,503 | 1,515 | 1,427 | 1,432 | -72 | -4.8% | 111,400 |
| 2013/10/31 | 1,513 | 1,534 | 1,486 | 1,504 | -9 | -0.6% | 89,300 |
| 2013/10/30 | 1,476 | 1,528 | 1,465 | 1,513 | +38 | +2.6% | 198,700 |
| 2013/10/29 | 1,451 | 1,480 | 1,437 | 1,475 | +25 | +1.7% | 70,800 |
| 2013/10/28 | 1,472 | 1,473 | 1,443 | 1,450 | ±0 | ±0% | 39,700 |
| 2013/10/25 | 1,425 | 1,474 | 1,410 | 1,450 | +12 | +0.8% | 111,600 |
| 2013/10/24 | 1,390 | 1,443 | 1,390 | 1,438 | +30 | +2.1% | 52,000 |
| 2013/10/23 | 1,421 | 1,442 | 1,408 | 1,408 | -13 | -0.9% | 47,600 |
| 2013/10/22 | 1,419 | 1,438 | 1,403 | 1,421 | -28 | -1.9% | 80,600 |
| 2013/10/21 | 1,391 | 1,450 | 1,391 | 1,449 | +41 | +2.9% | 114,500 |
| 2013/10/18 | 1,406 | 1,412 | 1,400 | 1,408 | +1 | +0.1% | 40,100 |
| 2013/10/17 | 1,410 | 1,414 | 1,390 | 1,407 | +12 | +0.9% | 124,700 |
| 2013/10/16 | 1,374 | 1,414 | 1,373 | 1,395 | +13 | +0.9% | 70,200 |
| 2013/10/15 | 1,386 | 1,397 | 1,360 | 1,382 | -7 | -0.5% | 45,500 |
| 2013/10/11 | 1,417 | 1,417 | 1,376 | 1,389 | +2 | +0.1% | 62,400 |
| 2013/10/10 | 1,420 | 1,427 | 1,367 | 1,387 | -5 | -0.4% | 167,700 |
| 2013/10/09 | 1,336 | 1,395 | 1,334 | 1,392 | +62 | +4.7% | 131,800 |
| 2013/10/08 | 1,283 | 1,338 | 1,282 | 1,330 | +46 | +3.6% | 69,600 |
| 2013/10/07 | 1,285 | 1,298 | 1,271 | 1,284 | -9 | -0.7% | 68,900 |
| 2013/10/04 | 1,310 | 1,311 | 1,283 | 1,293 | -35 | -2.6% | 99,100 |
| 2013/10/03 | 1,349 | 1,350 | 1,321 | 1,328 | -24 | -1.8% | 156,100 |
| 2013/10/02 | 1,361 | 1,386 | 1,337 | 1,352 | -11 | -0.8% | 238,800 |
| 2013/10/01 | 1,371 | 1,379 | 1,361 | 1,363 | -16 | -1.2% | 106,100 |
| 2013/09/30 | 1,387 | 1,396 | 1,373 | 1,379 | -6 | -0.4% | 70,400 |
| 2013/09/27 | 1,385 | 1,394 | 1,379 | 1,385 | ±0 | ±0% | 70,600 |
| 2013/09/26 | 1,330 | 1,385 | 1,330 | 1,385 | +30 | +2.2% | 71,400 |
| 2013/09/25 | 1,350 | 1,365 | 1,346 | 1,355 | +19 | +1.4% | 97,700 |
| 2013/09/24 | 1,335 | 1,344 | 1,327 | 1,336 | -6 | -0.4% | 39,500 |
| 2013/09/20 | 1,318 | 1,348 | 1,318 | 1,342 | +33 | +2.5% | 108,200 |
| 2013/09/19 | 1,310 | 1,310 | 1,293 | 1,309 | +10 | +0.8% | 54,300 |
| 2013/09/18 | 1,269 | 1,310 | 1,264 | 1,299 | +51 | +4.1% | 150,000 |
| 2013/09/17 | 1,252 | 1,260 | 1,232 | 1,248 | -1 | -0.1% | 95,700 |
| 2013/09/13 | 1,231 | 1,255 | 1,211 | 1,249 | +60 | +5% | 178,700 |
| 2013/09/12 | 1,225 | 1,225 | 1,181 | 1,189 | -44 | -3.6% | 94,000 |
| 2013/09/11 | 1,190 | 1,249 | 1,190 | 1,233 | +51 | +4.3% | 241,000 |
| 2013/09/10 | 1,145 | 1,190 | 1,144 | 1,182 | +33 | +2.9% | 110,000 |
| 2013/09/09 | 1,133 | 1,149 | 1,130 | 1,149 | +39 | +3.5% | 146,900 |
| 2013/09/06 | 1,127 | 1,127 | 1,095 | 1,110 | -13 | -1.2% | 57,100 |
| 2013/09/05 | 1,115 | 1,126 | 1,101 | 1,123 | +17 | +1.5% | 54,600 |
| 2013/09/04 | 1,119 | 1,119 | 1,091 | 1,106 | -17 | -1.5% | 101,600 |
| 2013/09/03 | 1,104 | 1,144 | 1,098 | 1,123 | +28 | +2.6% | 100,500 |
| 2013/09/02 | 1,085 | 1,102 | 1,067 | 1,095 | +3 | +0.3% | 99,600 |
| 2013/08/30 | 1,098 | 1,104 | 1,072 | 1,092 | +9 | +0.8% | 96,800 |
| 2013/08/29 | 1,052 | 1,084 | 1,050 | 1,083 | +32 | +3% | 65,900 |
| 2013/08/28 | 1,091 | 1,091 | 1,042 | 1,051 | -54 | -4.9% | 183,000 |
| 2013/08/27 | 1,128 | 1,142 | 1,101 | 1,105 | -24 | -2.1% | 150,900 |
| 2013/08/26 | 1,140 | 1,159 | 1,124 | 1,129 | -12 | -1.1% | 91,100 |
| 2013/08/23 | 1,171 | 1,184 | 1,137 | 1,141 | -30 | -2.6% | 156,000 |
2701～
2750
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 | 294,500円 | +6.8% | - | 0.68% | 78.06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 | 267,000円 | +1.2% | -5.1% | 2.62% | 11.73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 | 246,800円 | +33.7% | +195.1% | 3.61% | 8.27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
