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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 3,630 | 3,675 | 3,535 | 3,550 | -135 | -3.7% | 81,000 |
| 2010/10/18 | 3,620 | 3,735 | 3,620 | 3,685 | +40 | +1.1% | 36,800 |
| 2010/10/15 | 3,710 | 3,710 | 3,615 | 3,645 | -105 | -2.8% | 72,600 |
| 2010/10/14 | 3,740 | 3,800 | 3,740 | 3,750 | +45 | +1.2% | 44,200 |
| 2010/10/13 | 3,825 | 3,865 | 3,700 | 3,705 | -130 | -3.4% | 57,900 |
| 2010/10/12 | 3,900 | 3,995 | 3,820 | 3,835 | -50 | -1.3% | 28,400 |
| 2010/10/08 | 3,830 | 3,900 | 3,795 | 3,885 | +70 | +1.8% | 50,100 |
| 2010/10/07 | 3,900 | 3,925 | 3,810 | 3,815 | -120 | -3% | 46,300 |
| 2010/10/06 | 3,850 | 3,945 | 3,830 | 3,935 | +145 | +3.8% | 65,200 |
| 2010/10/05 | 3,850 | 3,950 | 3,780 | 3,790 | -105 | -2.7% | 73,300 |
| 2010/10/04 | 3,990 | 3,995 | 3,850 | 3,895 | -45 | -1.1% | 68,800 |
| 2010/10/01 | 3,995 | 4,020 | 3,910 | 3,940 | -95 | -2.4% | 72,000 |
| 2010/09/30 | 3,970 | 4,090 | 3,900 | 4,035 | +85 | +2.2% | 100,900 |
| 2010/09/29 | 3,930 | 4,025 | 3,910 | 3,950 | +75 | +1.9% | 128,000 |
| 2010/09/28 | 3,750 | 3,915 | 3,750 | 3,875 | +120 | +3.2% | 95,700 |
| 2010/09/27 | 3,820 | 3,910 | 3,755 | 3,755 | -65 | -1.7% | 61,500 |
| 2010/09/24 | 3,850 | 3,920 | 3,770 | 3,820 | -110 | -2.8% | 93,900 |
| 2010/09/22 | 3,800 | 3,975 | 3,785 | 3,930 | +95 | +2.5% | 138,700 |
| 2010/09/21 | 3,825 | 3,855 | 3,780 | 3,835 | -35 | -0.9% | 121,900 |
| 2010/09/17 | 3,650 | 3,870 | 3,645 | 3,870 | +225 | +6.2% | 161,500 |
| 2010/09/16 | 3,645 | 3,660 | 3,535 | 3,645 | +65 | +1.8% | 49,700 |
| 2010/09/15 | 3,600 | 3,690 | 3,580 | 3,580 | -50 | -1.4% | 73,100 |
| 2010/09/14 | 3,445 | 3,650 | 3,440 | 3,630 | +190 | +5.5% | 108,300 |
| 2010/09/13 | 3,310 | 3,495 | 3,310 | 3,440 | +140 | +4.2% | 60,600 |
| 2010/09/10 | 3,310 | 3,340 | 3,275 | 3,300 | -10 | -0.3% | 14,400 |
| 2010/09/09 | 3,245 | 3,310 | 3,230 | 3,310 | +70 | +2.2% | 10,100 |
| 2010/09/08 | 3,200 | 3,265 | 3,160 | 3,240 | -30 | -0.9% | 8,500 |
| 2010/09/07 | 3,280 | 3,330 | 3,250 | 3,270 | -50 | -1.5% | 19,600 |
| 2010/09/06 | 3,265 | 3,345 | 3,245 | 3,320 | +65 | +2% | 14,100 |
| 2010/09/03 | 3,185 | 3,270 | 3,180 | 3,255 | +60 | +1.9% | 15,400 |
| 2010/09/02 | 3,350 | 3,350 | 3,170 | 3,195 | -15 | -0.5% | 22,900 |
| 2010/09/01 | 3,220 | 3,265 | 3,150 | 3,210 | -105 | -3.2% | 33,900 |
| 2010/08/31 | 3,245 | 3,420 | 3,220 | 3,315 | +25 | +0.8% | 80,500 |
| 2010/08/30 | 3,270 | 3,320 | 3,260 | 3,290 | +120 | +3.8% | 46,100 |
| 2010/08/27 | 3,150 | 3,200 | 3,100 | 3,170 | -40 | -1.2% | 35,100 |
| 2010/08/26 | 3,055 | 3,210 | 3,010 | 3,210 | +150 | +4.9% | 45,600 |
| 2010/08/25 | 3,070 | 3,130 | 3,000 | 3,060 | -105 | -3.3% | 44,200 |
| 2010/08/24 | 3,135 | 3,190 | 3,060 | 3,165 | +35 | +1.1% | 31,800 |
| 2010/08/23 | 3,240 | 3,255 | 3,130 | 3,130 | -125 | -3.8% | 30,700 |
| 2010/08/20 | 3,235 | 3,280 | 3,180 | 3,255 | ±0 | ±0% | 30,400 |
| 2010/08/19 | 3,220 | 3,300 | 3,220 | 3,255 | +55 | +1.7% | 36,700 |
| 2010/08/18 | 3,295 | 3,330 | 3,200 | 3,200 | -75 | -2.3% | 19,000 |
| 2010/08/17 | 3,310 | 3,365 | 3,245 | 3,275 | -60 | -1.8% | 49,100 |
| 2010/08/16 | 3,400 | 3,450 | 3,305 | 3,335 | -165 | -4.7% | 56,900 |
| 2010/08/13 | 3,395 | 3,540 | 3,300 | 3,500 | +160 | +4.8% | 149,600 |
| 2010/08/12 | 3,060 | 3,360 | 3,005 | 3,340 | +295 | +9.7% | 221,900 |
| 2010/08/11 | 3,175 | 3,190 | 3,015 | 3,045 | -90 | -2.9% | 63,800 |
| 2010/08/10 | 3,140 | 3,230 | 3,125 | 3,135 | +5 | +0.2% | 51,500 |
| 2010/08/09 | 3,245 | 3,330 | 3,130 | 3,130 | -110 | -3.4% | 48,700 |
| 2010/08/06 | 3,110 | 3,280 | 3,065 | 3,240 | +140 | +4.5% | 102,100 |
3451～
3500
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
