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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,333 | 1,333 | 1,288 | 1,292 | -65 | -4.8% | 287,100 |
| 2013/01/15 | 1,362 | 1,368 | 1,329 | 1,357 | +7 | +0.5% | 108,200 |
| 2013/01/11 | 1,355 | 1,390 | 1,341 | 1,350 | +14 | +1% | 77,500 |
| 2013/01/10 | 1,342 | 1,365 | 1,336 | 1,336 | +1 | +0.1% | 85,100 |
| 2013/01/09 | 1,324 | 1,365 | 1,266 | 1,335 | -4 | -0.3% | 215,500 |
| 2013/01/08 | 1,395 | 1,395 | 1,321 | 1,339 | -64 | -4.6% | 148,500 |
| 2013/01/07 | 1,445 | 1,445 | 1,391 | 1,403 | -25 | -1.8% | 94,400 |
| 2013/01/04 | 1,402 | 1,448 | 1,393 | 1,428 | +60 | +4.4% | 106,600 |
| 2012/12/28 | 1,386 | 1,388 | 1,349 | 1,368 | -17 | -1.2% | 102,100 |
| 2012/12/27 | 1,400 | 1,400 | 1,374 | 1,385 | +3 | +0.2% | 124,900 |
| 2012/12/26 | 1,325 | 1,392 | 1,325 | 1,382 | +57 | +4.3% | 121,200 |
| 2012/12/25 | 1,338 | 1,350 | 1,324 | 1,325 | -13 | -1% | 107,000 |
| 2012/12/21 | 1,330 | 1,343 | 1,303 | 1,338 | +38 | +2.9% | 207,400 |
| 2012/12/20 | 1,264 | 1,314 | 1,264 | 1,300 | +23 | +1.8% | 119,500 |
| 2012/12/19 | 1,275 | 1,287 | 1,261 | 1,277 | +2 | +0.2% | 110,400 |
| 2012/12/18 | 1,279 | 1,294 | 1,254 | 1,275 | ±0 | ±0% | 136,000 |
| 2012/12/17 | 1,278 | 1,303 | 1,268 | 1,275 | +10 | +0.8% | 86,300 |
| 2012/12/14 | 1,270 | 1,280 | 1,253 | 1,265 | -7 | -0.6% | 61,900 |
| 2012/12/13 | 1,250 | 1,294 | 1,240 | 1,272 | +39 | +3.2% | 97,800 |
| 2012/12/12 | 1,238 | 1,257 | 1,232 | 1,233 | +1 | +0.1% | 58,000 |
| 2012/12/11 | 1,235 | 1,238 | 1,219 | 1,232 | +12 | +1% | 36,300 |
| 2012/12/10 | 1,221 | 1,246 | 1,217 | 1,220 | -25 | -2% | 66,300 |
| 2012/12/07 | 1,244 | 1,252 | 1,235 | 1,245 | ±0 | ±0% | 34,400 |
| 2012/12/06 | 1,236 | 1,248 | 1,230 | 1,245 | +25 | +2% | 46,100 |
| 2012/12/05 | 1,255 | 1,258 | 1,220 | 1,220 | -35 | -2.8% | 102,500 |
| 2012/12/04 | 1,241 | 1,273 | 1,237 | 1,255 | -6 | -0.5% | 70,400 |
| 2012/12/03 | 1,258 | 1,270 | 1,230 | 1,261 | +33 | +2.7% | 71,200 |
| 2012/11/30 | 1,243 | 1,290 | 1,224 | 1,228 | -5 | -0.4% | 136,200 |
| 2012/11/29 | 1,234 | 1,244 | 1,209 | 1,233 | +10 | +0.8% | 111,200 |
| 2012/11/28 | 1,254 | 1,254 | 1,202 | 1,223 | -49 | -3.9% | 160,200 |
| 2012/11/27 | 1,257 | 1,289 | 1,241 | 1,272 | +5 | +0.4% | 103,700 |
| 2012/11/26 | 1,310 | 1,343 | 1,266 | 1,267 | -25 | -1.9% | 149,300 |
| 2012/11/22 | 1,245 | 1,298 | 1,242 | 1,292 | +70 | +5.7% | 244,800 |
| 2012/11/21 | 1,202 | 1,233 | 1,192 | 1,222 | +13 | +1.1% | 122,000 |
| 2012/11/20 | 1,235 | 1,243 | 1,197 | 1,209 | -30 | -2.4% | 89,700 |
| 2012/11/19 | 1,255 | 1,292 | 1,215 | 1,239 | -16 | -1.3% | 194,000 |
| 2012/11/16 | 1,163 | 1,262 | 1,163 | 1,255 | +72 | +6.1% | 267,900 |
| 2012/11/15 | 1,170 | 1,196 | 1,170 | 1,183 | +12 | +1% | 101,300 |
| 2012/11/14 | 1,162 | 1,181 | 1,155 | 1,171 | +8 | +0.7% | 83,700 |
| 2012/11/13 | 1,180 | 1,193 | 1,152 | 1,163 | -23 | -1.9% | 156,100 |
| 2012/11/12 | 1,141 | 1,196 | 1,130 | 1,186 | +165 | +16.2% | 456,700 |
| 2012/11/09 | 1,020 | 1,045 | 1,015 | 1,021 | -45 | -4.2% | 103,000 |
| 2012/11/08 | 1,060 | 1,080 | 1,058 | 1,066 | -40 | -3.6% | 59,800 |
| 2012/11/07 | 1,077 | 1,120 | 1,077 | 1,106 | +22 | +2% | 48,700 |
| 2012/11/06 | 1,114 | 1,114 | 1,080 | 1,084 | -31 | -2.8% | 45,200 |
| 2012/11/05 | 1,117 | 1,124 | 1,103 | 1,115 | -1 | -0.1% | 31,800 |
| 2012/11/02 | 1,140 | 1,148 | 1,101 | 1,116 | -16 | -1.4% | 57,900 |
| 2012/11/01 | 1,085 | 1,132 | 1,080 | 1,132 | +42 | +3.9% | 103,800 |
| 2012/10/31 | 1,080 | 1,120 | 1,072 | 1,090 | +10 | +0.9% | 67,800 |
| 2012/10/30 | 1,083 | 1,109 | 1,065 | 1,080 | -14 | -1.3% | 62,000 |
2901～
2950
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 | 91,100円 | +1.5% | +11.5% | 3.40% | 9.96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 | 268,200円 | +1.2% | -5.1% | 2.61% | 11.78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 | 248,600円 | +33.7% | +195.1% | 3.58% | 8.33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 | 544,000円 | +9.8% | +33.0% | 1.10% | 10.01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
