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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 3,400 | 3,660 | 3,400 | 3,610 | -140 | -3.7% | 11,800 |
| 2011/03/16 | 3,360 | 3,840 | 3,360 | 3,750 | +395 | +11.8% | 14,600 |
| 2011/03/15 | 3,845 | 3,845 | 3,325 | 3,355 | -670 | -16.6% | 11,200 |
| 2011/03/14 | 3,930 | 4,175 | 3,860 | 4,025 | -395 | -8.9% | 14,800 |
| 2011/03/11 | 4,485 | 4,500 | 4,420 | 4,420 | -100 | -2.2% | 9,000 |
| 2011/03/10 | 4,625 | 4,695 | 4,505 | 4,520 | -150 | -3.2% | 8,800 |
| 2011/03/09 | 4,660 | 4,690 | 4,645 | 4,670 | +80 | +1.7% | 7,100 |
| 2011/03/08 | 4,660 | 4,660 | 4,505 | 4,590 | -120 | -2.5% | 8,700 |
| 2011/03/07 | 4,710 | 4,760 | 4,665 | 4,710 | -20 | -0.4% | 9,800 |
| 2011/03/04 | 4,865 | 4,865 | 4,720 | 4,730 | -85 | -1.8% | 12,100 |
| 2011/03/03 | 4,715 | 4,835 | 4,700 | 4,815 | -20 | -0.4% | 18,400 |
| 2011/03/02 | 4,870 | 4,960 | 4,805 | 4,835 | -115 | -2.3% | 229,800 |
| 2011/03/01 | 4,870 | 4,980 | 4,835 | 4,950 | +100 | +2.1% | 241,500 |
| 2011/02/28 | 4,830 | 4,855 | 4,755 | 4,850 | +80 | +1.7% | 142,400 |
| 2011/02/25 | 4,680 | 4,780 | 4,640 | 4,770 | +90 | +1.9% | 154,600 |
| 2011/02/24 | 4,700 | 4,730 | 4,575 | 4,680 | -50 | -1.1% | 261,600 |
| 2011/02/23 | 4,745 | 4,770 | 4,715 | 4,730 | -55 | -1.1% | 220,300 |
| 2011/02/22 | 4,790 | 4,830 | 4,685 | 4,785 | +45 | +0.9% | 535,000 |
| 2011/02/21 | 4,635 | 4,790 | 4,600 | 4,740 | +70 | +1.5% | 395,900 |
| 2011/02/18 | 4,600 | 4,675 | 4,575 | 4,670 | +35 | +0.8% | 234,200 |
| 2011/02/17 | 4,570 | 4,660 | 4,470 | 4,635 | +95 | +2.1% | 295,200 |
| 2011/02/16 | 4,420 | 4,580 | 4,405 | 4,540 | +115 | +2.6% | 305,100 |
| 2011/02/15 | 4,360 | 4,450 | 4,330 | 4,425 | +85 | +2% | 223,000 |
| 2011/02/14 | 4,090 | 4,370 | 4,030 | 4,340 | +110 | +2.6% | 599,000 |
| 2011/02/10 | 4,275 | 4,310 | 4,205 | 4,230 | -85 | -2% | 178,000 |
| 2011/02/09 | 4,435 | 4,455 | 4,270 | 4,315 | -145 | -3.3% | 208,900 |
| 2011/02/08 | 4,430 | 4,485 | 4,410 | 4,460 | +65 | +1.5% | 140,700 |
| 2011/02/07 | 4,495 | 4,500 | 4,365 | 4,395 | -100 | -2.2% | 113,800 |
| 2011/02/04 | 4,510 | 4,530 | 4,470 | 4,495 | -5 | -0.1% | 41,800 |
| 2011/02/03 | 4,495 | 4,545 | 4,490 | 4,500 | +15 | +0.3% | 50,500 |
| 2011/02/02 | 4,510 | 4,570 | 4,475 | 4,485 | +20 | +0.4% | 75,400 |
| 2011/02/01 | 4,420 | 4,485 | 4,400 | 4,465 | +55 | +1.2% | 48,500 |
| 2011/01/31 | 4,265 | 4,445 | 4,225 | 4,410 | +70 | +1.6% | 79,100 |
| 2011/01/28 | 4,455 | 4,500 | 4,310 | 4,340 | -115 | -2.6% | 125,300 |
| 2011/01/27 | 4,490 | 4,530 | 4,445 | 4,455 | -25 | -0.6% | 51,200 |
| 2011/01/26 | 4,535 | 4,550 | 4,440 | 4,480 | -80 | -1.8% | 121,600 |
| 2011/01/25 | 4,640 | 4,665 | 4,525 | 4,560 | -40 | -0.9% | 83,800 |
| 2011/01/24 | 4,500 | 4,650 | 4,430 | 4,600 | +75 | +1.7% | 134,700 |
| 2011/01/21 | 4,720 | 4,730 | 4,450 | 4,525 | -175 | -3.7% | 197,200 |
| 2011/01/20 | 4,620 | 4,750 | 4,555 | 4,700 | +100 | +2.2% | 377,500 |
| 2011/01/19 | 4,520 | 4,600 | 4,505 | 4,600 | +135 | +3% | 139,000 |
| 2011/01/18 | 4,555 | 4,615 | 4,455 | 4,465 | -50 | -1.1% | 163,500 |
| 2011/01/17 | 4,455 | 4,525 | 4,405 | 4,515 | +100 | +2.3% | 120,600 |
| 2011/01/14 | 4,480 | 4,510 | 4,395 | 4,415 | -75 | -1.7% | 120,900 |
| 2011/01/13 | 4,460 | 4,560 | 4,440 | 4,490 | +30 | +0.7% | 178,200 |
| 2011/01/12 | 4,480 | 4,490 | 4,440 | 4,460 | -25 | -0.6% | 119,300 |
| 2011/01/11 | 4,410 | 4,530 | 4,410 | 4,485 | +75 | +1.7% | 147,300 |
| 2011/01/07 | 4,420 | 4,450 | 4,405 | 4,410 | -10 | -0.2% | 106,000 |
| 2011/01/06 | 4,500 | 4,515 | 4,400 | 4,420 | -45 | -1% | 137,900 |
| 2011/01/05 | 4,500 | 4,510 | 4,435 | 4,465 | -40 | -0.9% | 138,800 |
3351～
3400
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
