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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,235 | 1,299 | 1,235 | 1,295 | +70 | +5.7% | 129,400 |
| 2012/08/15 | 1,224 | 1,246 | 1,220 | 1,225 | +1 | +0.1% | 74,200 |
| 2012/08/14 | 1,237 | 1,246 | 1,201 | 1,224 | -23 | -1.8% | 116,700 |
| 2012/08/13 | 1,240 | 1,281 | 1,235 | 1,247 | -18 | -1.4% | 86,900 |
| 2012/08/10 | 1,172 | 1,298 | 1,169 | 1,265 | +107 | +9.2% | 294,000 |
| 2012/08/09 | 1,180 | 1,182 | 1,115 | 1,158 | -10 | -0.9% | 130,400 |
| 2012/08/08 | 1,141 | 1,173 | 1,136 | 1,168 | +32 | +2.8% | 184,700 |
| 2012/08/07 | 1,050 | 1,144 | 1,035 | 1,136 | -154 | -11.9% | 487,800 |
| 2012/08/06 | 1,271 | 1,309 | 1,271 | 1,290 | +30 | +2.4% | 83,500 |
| 2012/08/03 | 1,299 | 1,300 | 1,255 | 1,260 | -56 | -4.3% | 76,100 |
| 2012/08/02 | 1,330 | 1,336 | 1,301 | 1,316 | +3 | +0.2% | 45,600 |
| 2012/08/01 | 1,311 | 1,324 | 1,284 | 1,313 | -28 | -2.1% | 67,600 |
| 2012/07/31 | 1,310 | 1,351 | 1,293 | 1,341 | +31 | +2.4% | 61,000 |
| 2012/07/30 | 1,352 | 1,352 | 1,301 | 1,310 | -2 | -0.2% | 68,400 |
| 2012/07/27 | 1,320 | 1,336 | 1,301 | 1,312 | +50 | +4% | 101,200 |
| 2012/07/26 | 1,246 | 1,284 | 1,222 | 1,262 | +28 | +2.3% | 90,000 |
| 2012/07/25 | 1,269 | 1,281 | 1,230 | 1,234 | -65 | -5% | 135,300 |
| 2012/07/24 | 1,285 | 1,325 | 1,280 | 1,299 | -16 | -1.2% | 116,700 |
| 2012/07/23 | 1,350 | 1,374 | 1,315 | 1,315 | -56 | -4.1% | 86,100 |
| 2012/07/20 | 1,402 | 1,422 | 1,361 | 1,371 | -26 | -1.9% | 96,400 |
| 2012/07/19 | 1,404 | 1,440 | 1,393 | 1,397 | +11 | +0.8% | 116,600 |
| 2012/07/18 | 1,477 | 1,477 | 1,379 | 1,386 | -61 | -4.2% | 123,300 |
| 2012/07/17 | 1,468 | 1,485 | 1,439 | 1,447 | -33 | -2.2% | 113,600 |
| 2012/07/13 | 1,437 | 1,503 | 1,432 | 1,480 | +21 | +1.4% | 122,900 |
| 2012/07/12 | 1,498 | 1,519 | 1,440 | 1,459 | -46 | -3.1% | 204,400 |
| 2012/07/11 | 1,537 | 1,570 | 1,487 | 1,505 | -29 | -1.9% | 217,700 |
| 2012/07/10 | 1,594 | 1,636 | 1,487 | 1,534 | -53 | -3.3% | 459,100 |
| 2012/07/09 | 1,599 | 1,625 | 1,561 | 1,587 | -12 | -0.8% | 462,100 |
| 2012/07/06 | 1,515 | 1,599 | 1,501 | 1,599 | +121 | +8.2% | 668,700 |
| 2012/07/05 | 1,418 | 1,487 | 1,416 | 1,478 | +70 | +5% | 234,300 |
| 2012/07/04 | 1,387 | 1,412 | 1,387 | 1,408 | +28 | +2% | 164,100 |
| 2012/07/03 | 1,375 | 1,392 | 1,365 | 1,380 | +5 | +0.4% | 213,600 |
| 2012/07/02 | 1,403 | 1,414 | 1,370 | 1,375 | -4 | -0.3% | 186,500 |
| 2012/06/29 | 1,381 | 1,400 | 1,345 | 1,379 | -17 | -1.2% | 144,100 |
| 2012/06/28 | 1,408 | 1,424 | 1,395 | 1,396 | +3 | +0.2% | 80,600 |
| 2012/06/27 | 1,428 | 1,450 | 1,382 | 1,393 | -38 | -2.7% | 166,800 |
| 2012/06/26 | 1,477 | 1,482 | 1,424 | 1,431 | -76 | -5% | 154,800 |
| 2012/06/25 | 1,544 | 1,544 | 1,492 | 1,507 | ±0 | ±0% | 175,800 |
| 2012/06/22 | 1,473 | 1,538 | 1,471 | 1,507 | +12 | +0.8% | 191,700 |
| 2012/06/21 | 1,480 | 1,499 | 1,464 | 1,495 | +22 | +1.5% | 136,400 |
| 2012/06/20 | 1,475 | 1,484 | 1,468 | 1,473 | +12 | +0.8% | 72,300 |
| 2012/06/19 | 1,461 | 1,476 | 1,448 | 1,461 | +1 | +0.1% | 80,300 |
| 2012/06/18 | 1,445 | 1,471 | 1,445 | 1,460 | +53 | +3.8% | 112,000 |
| 2012/06/15 | 1,421 | 1,439 | 1,401 | 1,407 | -2 | -0.1% | 61,900 |
| 2012/06/14 | 1,400 | 1,419 | 1,374 | 1,409 | -2 | -0.1% | 76,600 |
| 2012/06/13 | 1,436 | 1,448 | 1,389 | 1,411 | +5 | +0.4% | 140,400 |
| 2012/06/12 | 1,390 | 1,424 | 1,382 | 1,406 | -22 | -1.5% | 158,300 |
| 2012/06/11 | 1,380 | 1,439 | 1,350 | 1,428 | +91 | +6.8% | 209,700 |
| 2012/06/08 | 1,414 | 1,414 | 1,330 | 1,337 | -71 | -5% | 224,500 |
| 2012/06/07 | 1,443 | 1,449 | 1,391 | 1,408 | +25 | +1.8% | 94,400 |
3001～
3050
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 | 91,300円 | +1.5% | +11.5% | 3.40% | 9.99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 | 248,900円 | +33.7% | +195.1% | 3.58% | 8.34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 | 543,000円 | +9.8% | +33.0% | 1.10% | 10.00倍 | 0.90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
