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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 4,450 | 4,525 | 4,415 | 4,505 | +125 | +2.9% | 175,800 |
| 2010/12/30 | 4,350 | 4,425 | 4,270 | 4,380 | +65 | +1.5% | 121,900 |
| 2010/12/29 | 4,300 | 4,380 | 4,235 | 4,315 | +10 | +0.2% | 90,600 |
| 2010/12/28 | 4,200 | 4,350 | 4,180 | 4,305 | +125 | +3% | 136,400 |
| 2010/12/27 | 4,200 | 4,215 | 4,135 | 4,180 | +15 | +0.4% | 121,500 |
| 2010/12/24 | 4,230 | 4,235 | 4,150 | 4,165 | -135 | -3.1% | 172,500 |
| 2010/12/22 | 4,390 | 4,465 | 4,265 | 4,300 | -130 | -2.9% | 107,300 |
| 2010/12/21 | 4,450 | 4,540 | 4,395 | 4,430 | ±0 | ±0% | 57,100 |
| 2010/12/20 | 4,605 | 4,625 | 4,370 | 4,430 | -170 | -3.7% | 155,800 |
| 2010/12/17 | 4,450 | 4,610 | 4,435 | 4,600 | +130 | +2.9% | 165,400 |
| 2010/12/16 | 4,380 | 4,470 | 4,325 | 4,470 | +90 | +2.1% | 51,900 |
| 2010/12/15 | 4,400 | 4,400 | 4,310 | 4,380 | -30 | -0.7% | 78,600 |
| 2010/12/14 | 4,255 | 4,460 | 4,245 | 4,410 | +150 | +3.5% | 168,900 |
| 2010/12/13 | 4,200 | 4,260 | 4,180 | 4,260 | +85 | +2% | 67,000 |
| 2010/12/10 | 4,115 | 4,200 | 4,090 | 4,175 | +85 | +2.1% | 97,200 |
| 2010/12/09 | 4,160 | 4,160 | 4,060 | 4,090 | -40 | -1% | 47,000 |
| 2010/12/08 | 4,050 | 4,180 | 4,040 | 4,130 | +100 | +2.5% | 95,500 |
| 2010/12/07 | 4,080 | 4,080 | 4,015 | 4,030 | -45 | -1.1% | 30,800 |
| 2010/12/06 | 4,010 | 4,080 | 4,010 | 4,075 | +60 | +1.5% | 23,800 |
| 2010/12/03 | 4,050 | 4,070 | 3,985 | 4,015 | -5 | -0.1% | 45,900 |
| 2010/12/02 | 4,100 | 4,110 | 4,000 | 4,020 | -50 | -1.2% | 95,300 |
| 2010/12/01 | 3,970 | 4,080 | 3,970 | 4,070 | +80 | +2% | 175,800 |
| 2010/11/30 | 3,955 | 4,025 | 3,955 | 3,990 | +40 | +1% | 141,700 |
| 2010/11/29 | 3,875 | 3,950 | 3,865 | 3,950 | +105 | +2.7% | 53,800 |
| 2010/11/26 | 3,920 | 3,940 | 3,830 | 3,845 | -10 | -0.3% | 52,600 |
| 2010/11/25 | 3,870 | 3,925 | 3,835 | 3,855 | +75 | +2% | 99,100 |
| 2010/11/24 | 3,720 | 3,860 | 3,690 | 3,780 | -65 | -1.7% | 66,600 |
| 2010/11/22 | 3,870 | 3,875 | 3,800 | 3,845 | -15 | -0.4% | 66,900 |
| 2010/11/19 | 3,950 | 3,965 | 3,800 | 3,860 | -20 | -0.5% | 95,900 |
| 2010/11/18 | 3,700 | 3,915 | 3,630 | 3,880 | +285 | +7.9% | 273,600 |
| 2010/11/17 | 3,520 | 3,620 | 3,490 | 3,595 | +60 | +1.7% | 117,700 |
| 2010/11/16 | 3,515 | 3,570 | 3,485 | 3,535 | +25 | +0.7% | 48,500 |
| 2010/11/15 | 3,475 | 3,530 | 3,470 | 3,510 | +55 | +1.6% | 17,800 |
| 2010/11/12 | 3,450 | 3,490 | 3,450 | 3,455 | -10 | -0.3% | 46,600 |
| 2010/11/11 | 3,535 | 3,535 | 3,455 | 3,465 | -80 | -2.3% | 85,400 |
| 2010/11/10 | 3,565 | 3,585 | 3,520 | 3,545 | -20 | -0.6% | 41,300 |
| 2010/11/09 | 3,415 | 3,620 | 3,410 | 3,565 | +130 | +3.8% | 78,100 |
| 2010/11/08 | 3,500 | 3,505 | 3,420 | 3,435 | -30 | -0.9% | 80,500 |
| 2010/11/05 | 3,500 | 3,510 | 3,460 | 3,465 | +20 | +0.6% | 68,800 |
| 2010/11/04 | 3,450 | 3,480 | 3,430 | 3,445 | +40 | +1.2% | 72,300 |
| 2010/11/02 | 3,600 | 3,600 | 3,400 | 3,405 | -195 | -5.4% | 181,500 |
| 2010/11/01 | 3,820 | 3,950 | 3,530 | 3,600 | -350 | -8.9% | 228,600 |
| 2010/10/29 | 3,820 | 3,950 | 3,725 | 3,950 | +80 | +2.1% | 79,100 |
| 2010/10/28 | 3,890 | 3,940 | 3,855 | 3,870 | -15 | -0.4% | 27,000 |
| 2010/10/27 | 3,960 | 3,990 | 3,870 | 3,885 | -70 | -1.8% | 38,500 |
| 2010/10/26 | 3,920 | 4,000 | 3,885 | 3,955 | +25 | +0.6% | 89,200 |
| 2010/10/25 | 3,975 | 3,975 | 3,885 | 3,930 | -50 | -1.3% | 79,200 |
| 2010/10/22 | 3,835 | 4,045 | 3,825 | 3,980 | +140 | +3.6% | 181,700 |
| 2010/10/21 | 3,640 | 3,860 | 3,640 | 3,840 | +200 | +5.5% | 105,400 |
| 2010/10/20 | 3,550 | 3,650 | 3,525 | 3,640 | +90 | +2.5% | 43,200 |
3401～
3450
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
