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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 3,470 | 3,530 | 3,440 | 3,525 | +5 | +0.1% | 2,000 |
| 2011/06/01 | 3,500 | 3,540 | 3,435 | 3,520 | +65 | +1.9% | 4,200 |
| 2011/05/31 | 3,450 | 3,455 | 3,415 | 3,455 | +25 | +0.7% | 1,900 |
| 2011/05/30 | 3,510 | 3,580 | 3,425 | 3,430 | -80 | -2.3% | 6,300 |
| 2011/05/27 | 3,475 | 3,550 | 3,445 | 3,510 | +100 | +2.9% | 4,000 |
| 2011/05/26 | 3,365 | 3,425 | 3,365 | 3,410 | +20 | +0.6% | 1,600 |
| 2011/05/25 | 3,470 | 3,470 | 3,390 | 3,390 | -85 | -2.4% | 4,800 |
| 2011/05/24 | 3,370 | 3,485 | 3,370 | 3,475 | +5 | +0.1% | 2,600 |
| 2011/05/23 | 3,600 | 3,600 | 3,445 | 3,470 | -180 | -4.9% | 5,800 |
| 2011/05/20 | 3,725 | 3,745 | 3,650 | 3,650 | -20 | -0.5% | 2,600 |
| 2011/05/19 | 3,800 | 3,800 | 3,650 | 3,670 | -130 | -3.4% | 3,800 |
| 2011/05/18 | 3,765 | 3,805 | 3,760 | 3,800 | +60 | +1.6% | 4,500 |
| 2011/05/17 | 3,675 | 3,790 | 3,675 | 3,740 | +65 | +1.8% | 6,000 |
| 2011/05/16 | 3,635 | 3,720 | 3,600 | 3,675 | +35 | +1% | 6,300 |
| 2011/05/13 | 3,710 | 3,710 | 3,575 | 3,640 | -140 | -3.7% | 9,100 |
| 2011/05/12 | 3,710 | 3,780 | 3,600 | 3,780 | +55 | +1.5% | 15,000 |
| 2011/05/11 | 3,815 | 3,820 | 3,725 | 3,725 | -50 | -1.3% | 9,600 |
| 2011/05/10 | 3,880 | 3,910 | 3,765 | 3,775 | -90 | -2.3% | 8,700 |
| 2011/05/09 | 3,850 | 3,870 | 3,825 | 3,865 | +15 | +0.4% | 7,300 |
| 2011/05/06 | 3,860 | 3,860 | 3,750 | 3,850 | -220 | -5.4% | 25,200 |
| 2011/05/02 | 4,100 | 4,130 | 4,055 | 4,070 | ±0 | ±0% | 7,100 |
| 2011/04/28 | 4,150 | 4,190 | 4,070 | 4,070 | -120 | -2.9% | 5,500 |
| 2011/04/27 | 4,275 | 4,275 | 4,125 | 4,190 | -60 | -1.4% | 29,900 |
| 2011/04/26 | 4,255 | 4,280 | 4,215 | 4,250 | +25 | +0.6% | 1,600 |
| 2011/04/25 | 4,210 | 4,260 | 4,210 | 4,225 | +60 | +1.4% | 900 |
| 2011/04/22 | 4,195 | 4,225 | 4,165 | 4,165 | -40 | -1% | 2,900 |
| 2011/04/21 | 4,330 | 4,340 | 4,195 | 4,205 | -75 | -1.8% | 5,900 |
| 2011/04/20 | 4,200 | 4,290 | 4,200 | 4,280 | +80 | +1.9% | 4,200 |
| 2011/04/19 | 4,190 | 4,200 | 4,165 | 4,200 | -15 | -0.4% | 2,200 |
| 2011/04/18 | 4,200 | 4,235 | 4,190 | 4,215 | +55 | +1.3% | 2,600 |
| 2011/04/15 | 4,230 | 4,250 | 4,130 | 4,160 | -55 | -1.3% | 2,000 |
| 2011/04/14 | 4,210 | 4,215 | 4,160 | 4,215 | -5 | -0.1% | 3,000 |
| 2011/04/13 | 4,170 | 4,245 | 4,170 | 4,220 | +60 | +1.4% | 8,300 |
| 2011/04/12 | 4,195 | 4,195 | 4,115 | 4,160 | +20 | +0.5% | 3,800 |
| 2011/04/11 | 4,080 | 4,140 | 4,080 | 4,140 | +5 | +0.1% | 2,100 |
| 2011/04/08 | 4,045 | 4,135 | 4,045 | 4,135 | +160 | +4% | 7,200 |
| 2011/04/07 | 3,940 | 4,000 | 3,925 | 3,975 | +100 | +2.6% | 3,300 |
| 2011/04/06 | 4,000 | 4,000 | 3,875 | 3,875 | -95 | -2.4% | 7,500 |
| 2011/04/05 | 4,090 | 4,090 | 3,970 | 3,970 | -120 | -2.9% | 4,300 |
| 2011/04/04 | 4,205 | 4,260 | 4,060 | 4,090 | -110 | -2.6% | 7,000 |
| 2011/04/01 | 4,250 | 4,300 | 4,200 | 4,200 | +10 | +0.2% | 4,900 |
| 2011/03/31 | 4,050 | 4,190 | 3,990 | 4,190 | +210 | +5.3% | 15,000 |
| 2011/03/30 | 3,875 | 4,040 | 3,860 | 3,980 | +130 | +3.4% | 9,100 |
| 2011/03/29 | 3,735 | 3,900 | 3,735 | 3,850 | +85 | +2.3% | 8,300 |
| 2011/03/28 | 3,905 | 3,905 | 3,750 | 3,765 | -165 | -4.2% | 8,200 |
| 2011/03/25 | 3,980 | 4,050 | 3,885 | 3,930 | -45 | -1.1% | 5,000 |
| 2011/03/24 | 4,120 | 4,120 | 3,975 | 3,975 | -200 | -4.8% | 14,700 |
| 2011/03/23 | 4,190 | 4,190 | 4,105 | 4,175 | -5 | -0.1% | 5,400 |
| 2011/03/22 | 4,190 | 4,190 | 4,030 | 4,180 | +270 | +6.9% | 6,900 |
| 2011/03/18 | 3,670 | 3,940 | 3,670 | 3,910 | +300 | +8.3% | 13,900 |
3301～
3350
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 | 90,700円 | +1.5% | +11.5% | 3.42% | 9.92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 | 265,600円 | +1.2% | -5.1% | 2.64% | 11.67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 | 252,000円 | +33.7% | +195.1% | 3.53% | 8.44倍 | 1.25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 | 547,000円 | +9.8% | +33.0% | 1.10% | 10.07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
