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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,700 | 1,727 | 1,667 | 1,722 | +36 | +2.1% | 184,000 |
| 2023/08/31 | 1,668 | 1,697 | 1,629 | 1,686 | +3 | +0.2% | 174,100 |
| 2023/08/30 | 1,675 | 1,688 | 1,635 | 1,683 | +56 | +3.4% | 270,900 |
| 2023/08/29 | 1,695 | 1,720 | 1,612 | 1,627 | -28 | -1.7% | 379,700 |
| 2023/08/28 | 1,710 | 1,724 | 1,648 | 1,655 | -57 | -3.3% | 365,700 |
| 2023/08/25 | 1,703 | 1,727 | 1,661 | 1,712 | -28 | -1.6% | 646,700 |
| 2023/08/24 | 1,699 | 1,753 | 1,685 | 1,740 | +98 | +6% | 946,500 |
| 2023/08/23 | 1,549 | 1,685 | 1,548 | 1,642 | +85 | +5.5% | 1,183,200 |
| 2023/08/22 | 1,450 | 1,630 | 1,450 | 1,557 | +200 | +14.7% | 1,836,900 |
| 2023/08/21 | 1,345 | 1,362 | 1,345 | 1,357 | +7 | +0.5% | 30,200 |
| 2023/08/18 | 1,356 | 1,356 | 1,346 | 1,350 | -19 | -1.4% | 37,700 |
| 2023/08/17 | 1,376 | 1,376 | 1,353 | 1,369 | -14 | -1% | 45,600 |
| 2023/08/16 | 1,375 | 1,407 | 1,367 | 1,383 | -6 | -0.4% | 88,200 |
| 2023/08/15 | 1,372 | 1,397 | 1,372 | 1,389 | +17 | +1.2% | 66,900 |
| 2023/08/14 | 1,375 | 1,388 | 1,356 | 1,372 | ±0 | ±0% | 76,300 |
| 2023/08/10 | 1,318 | 1,378 | 1,317 | 1,372 | +109 | +8.6% | 205,700 |
| 2023/08/09 | 1,264 | 1,282 | 1,261 | 1,263 | -7 | -0.6% | 53,600 |
| 2023/08/08 | 1,273 | 1,299 | 1,270 | 1,270 | -3 | -0.2% | 61,500 |
| 2023/08/07 | 1,266 | 1,277 | 1,256 | 1,273 | +2 | +0.2% | 68,800 |
| 2023/08/04 | 1,268 | 1,276 | 1,266 | 1,271 | -7 | -0.5% | 32,100 |
| 2023/08/03 | 1,300 | 1,305 | 1,266 | 1,278 | -26 | -2% | 92,000 |
| 2023/08/02 | 1,327 | 1,327 | 1,292 | 1,304 | -34 | -2.5% | 66,700 |
| 2023/08/01 | 1,339 | 1,340 | 1,322 | 1,338 | +4 | +0.3% | 76,000 |
| 2023/07/31 | 1,323 | 1,337 | 1,322 | 1,334 | +29 | +2.2% | 63,000 |
| 2023/07/28 | 1,290 | 1,324 | 1,287 | 1,305 | -5 | -0.4% | 394,500 |
| 2023/07/27 | 1,295 | 1,310 | 1,289 | 1,310 | +7 | +0.5% | 70,000 |
| 2023/07/26 | 1,307 | 1,318 | 1,299 | 1,303 | -12 | -0.9% | 57,600 |
| 2023/07/25 | 1,316 | 1,321 | 1,301 | 1,315 | -8 | -0.6% | 43,100 |
| 2023/07/24 | 1,313 | 1,328 | 1,308 | 1,323 | +20 | +1.5% | 73,400 |
| 2023/07/21 | 1,324 | 1,324 | 1,303 | 1,303 | -13 | -1% | 74,800 |
| 2023/07/20 | 1,337 | 1,347 | 1,312 | 1,316 | -14 | -1.1% | 49,200 |
| 2023/07/19 | 1,320 | 1,330 | 1,318 | 1,330 | +10 | +0.8% | 46,000 |
| 2023/07/18 | 1,304 | 1,320 | 1,294 | 1,320 | +26 | +2% | 42,300 |
| 2023/07/14 | 1,316 | 1,316 | 1,294 | 1,294 | -11 | -0.8% | 32,700 |
| 2023/07/13 | 1,310 | 1,319 | 1,285 | 1,305 | +20 | +1.6% | 70,100 |
| 2023/07/12 | 1,305 | 1,315 | 1,285 | 1,285 | -26 | -2% | 62,300 |
| 2023/07/11 | 1,325 | 1,332 | 1,307 | 1,311 | -7 | -0.5% | 81,900 |
| 2023/07/10 | 1,320 | 1,340 | 1,314 | 1,318 | -6 | -0.5% | 90,500 |
| 2023/07/07 | 1,323 | 1,336 | 1,320 | 1,324 | -20 | -1.5% | 54,700 |
| 2023/07/06 | 1,330 | 1,347 | 1,323 | 1,344 | +2 | +0.1% | 77,800 |
| 2023/07/05 | 1,332 | 1,344 | 1,330 | 1,342 | -3 | -0.2% | 46,500 |
| 2023/07/04 | 1,350 | 1,350 | 1,326 | 1,345 | -5 | -0.4% | 86,100 |
| 2023/07/03 | 1,350 | 1,365 | 1,347 | 1,350 | +9 | +0.7% | 82,700 |
| 2023/06/30 | 1,346 | 1,354 | 1,331 | 1,341 | -17 | -1.3% | 39,200 |
| 2023/06/29 | 1,352 | 1,361 | 1,344 | 1,358 | +2 | +0.1% | 63,700 |
| 2023/06/28 | 1,364 | 1,364 | 1,351 | 1,356 | +6 | +0.4% | 98,400 |
| 2023/06/27 | 1,350 | 1,353 | 1,341 | 1,350 | -4 | -0.3% | 30,400 |
| 2023/06/26 | 1,361 | 1,378 | 1,350 | 1,354 | -5 | -0.4% | 35,500 |
| 2023/06/23 | 1,380 | 1,393 | 1,350 | 1,359 | -16 | -1.2% | 50,900 |
| 2023/06/22 | 1,388 | 1,388 | 1,369 | 1,375 | -13 | -0.9% | 48,000 |
301～
350
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
