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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,301 | 1,345 | 1,300 | 1,333 | -14 | -1% | 55,800 |
| 2013/06/11 | 1,388 | 1,388 | 1,339 | 1,347 | -21 | -1.5% | 91,900 |
| 2013/06/10 | 1,306 | 1,374 | 1,306 | 1,368 | +86 | +6.7% | 69,200 |
| 2013/06/07 | 1,272 | 1,311 | 1,249 | 1,282 | -47 | -3.5% | 152,000 |
| 2013/06/06 | 1,327 | 1,405 | 1,327 | 1,329 | -58 | -4.2% | 139,100 |
| 2013/06/05 | 1,441 | 1,447 | 1,386 | 1,387 | -48 | -3.3% | 74,000 |
| 2013/06/04 | 1,401 | 1,441 | 1,379 | 1,435 | +34 | +2.4% | 134,400 |
| 2013/06/03 | 1,410 | 1,434 | 1,401 | 1,401 | -51 | -3.5% | 101,000 |
| 2013/05/31 | 1,463 | 1,517 | 1,430 | 1,452 | -6 | -0.4% | 101,900 |
| 2013/05/30 | 1,471 | 1,500 | 1,441 | 1,458 | -38 | -2.5% | 151,100 |
| 2013/05/29 | 1,521 | 1,542 | 1,488 | 1,496 | -16 | -1.1% | 125,700 |
| 2013/05/28 | 1,455 | 1,521 | 1,453 | 1,512 | +41 | +2.8% | 119,600 |
| 2013/05/27 | 1,495 | 1,550 | 1,465 | 1,471 | -90 | -5.8% | 171,100 |
| 2013/05/24 | 1,560 | 1,600 | 1,505 | 1,561 | +27 | +1.8% | 149,400 |
| 2013/05/23 | 1,670 | 1,678 | 1,534 | 1,534 | -117 | -7.1% | 302,100 |
| 2013/05/22 | 1,644 | 1,664 | 1,603 | 1,651 | +27 | +1.7% | 175,700 |
| 2013/05/21 | 1,619 | 1,664 | 1,597 | 1,624 | -3 | -0.2% | 187,800 |
| 2013/05/20 | 1,573 | 1,642 | 1,567 | 1,627 | +84 | +5.4% | 296,100 |
| 2013/05/17 | 1,510 | 1,576 | 1,497 | 1,543 | +37 | +2.5% | 205,000 |
| 2013/05/16 | 1,577 | 1,583 | 1,471 | 1,506 | -70 | -4.4% | 214,900 |
| 2013/05/15 | 1,569 | 1,610 | 1,541 | 1,576 | +35 | +2.3% | 272,900 |
| 2013/05/14 | 1,541 | 1,570 | 1,531 | 1,541 | +5 | +0.3% | 222,700 |
| 2013/05/13 | 1,544 | 1,548 | 1,510 | 1,536 | -12 | -0.8% | 322,100 |
| 2013/05/10 | 1,527 | 1,550 | 1,517 | 1,548 | +51 | +3.4% | 207,100 |
| 2013/05/09 | 1,560 | 1,560 | 1,495 | 1,497 | -21 | -1.4% | 167,700 |
| 2013/05/08 | 1,498 | 1,550 | 1,491 | 1,518 | +36 | +2.4% | 332,100 |
| 2013/05/07 | 1,456 | 1,486 | 1,454 | 1,482 | +63 | +4.4% | 218,500 |
| 2013/05/02 | 1,408 | 1,429 | 1,400 | 1,419 | +7 | +0.5% | 131,400 |
| 2013/05/01 | 1,431 | 1,433 | 1,411 | 1,412 | -14 | -1% | 74,600 |
| 2013/04/30 | 1,419 | 1,435 | 1,405 | 1,426 | +14 | +1% | 112,600 |
| 2013/04/26 | 1,433 | 1,441 | 1,408 | 1,412 | -25 | -1.7% | 100,100 |
| 2013/04/25 | 1,433 | 1,456 | 1,431 | 1,437 | +7 | +0.5% | 147,600 |
| 2013/04/24 | 1,402 | 1,430 | 1,397 | 1,430 | +36 | +2.6% | 203,500 |
| 2013/04/23 | 1,395 | 1,410 | 1,382 | 1,394 | +5 | +0.4% | 109,100 |
| 2013/04/22 | 1,376 | 1,395 | 1,376 | 1,389 | +20 | +1.5% | 104,200 |
| 2013/04/19 | 1,381 | 1,382 | 1,366 | 1,369 | -14 | -1% | 79,700 |
| 2013/04/18 | 1,376 | 1,393 | 1,369 | 1,383 | +3 | +0.2% | 66,600 |
| 2013/04/17 | 1,390 | 1,395 | 1,370 | 1,380 | +8 | +0.6% | 158,700 |
| 2013/04/16 | 1,402 | 1,439 | 1,359 | 1,372 | -47 | -3.3% | 220,600 |
| 2013/04/15 | 1,427 | 1,458 | 1,415 | 1,419 | -4 | -0.3% | 125,500 |
| 2013/04/12 | 1,449 | 1,449 | 1,400 | 1,423 | -26 | -1.8% | 95,900 |
| 2013/04/11 | 1,440 | 1,459 | 1,425 | 1,449 | +39 | +2.8% | 188,300 |
| 2013/04/10 | 1,401 | 1,414 | 1,400 | 1,410 | +9 | +0.6% | 93,700 |
| 2013/04/09 | 1,401 | 1,418 | 1,390 | 1,401 | +15 | +1.1% | 173,200 |
| 2013/04/08 | 1,384 | 1,398 | 1,375 | 1,386 | +42 | +3.1% | 137,000 |
| 2013/04/05 | 1,354 | 1,373 | 1,337 | 1,344 | +20 | +1.5% | 134,900 |
| 2013/04/04 | 1,290 | 1,326 | 1,273 | 1,324 | +31 | +2.4% | 80,600 |
| 2013/04/03 | 1,286 | 1,303 | 1,278 | 1,293 | +11 | +0.9% | 72,000 |
| 2013/04/02 | 1,288 | 1,305 | 1,260 | 1,282 | -34 | -2.6% | 100,200 |
| 2013/04/01 | 1,331 | 1,363 | 1,316 | 1,316 | -11 | -0.8% | 90,000 |
2801～
2850
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 | 294,300円 | +6.8% | - | 0.68% | 78.00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 | 267,700円 | +1.2% | -5.1% | 2.61% | 11.76倍 | 0.73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 | 247,800円 | +33.7% | +195.1% | 3.59% | 8.30倍 | 1.23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 | 546,000円 | +9.8% | +33.0% | 1.10% | 10.05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
