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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 3,340 | 3,370 | 3,075 | 3,100 | -215 | -6.5% | 66,100 |
| 2010/08/04 | 3,290 | 3,370 | 3,215 | 3,315 | -25 | -0.7% | 59,600 |
| 2010/08/03 | 3,545 | 3,580 | 3,290 | 3,340 | -195 | -5.5% | 69,800 |
| 2010/08/02 | 3,600 | 3,600 | 3,525 | 3,535 | -85 | -2.3% | 21,700 |
| 2010/07/30 | 3,640 | 3,660 | 3,560 | 3,620 | -60 | -1.6% | 27,200 |
| 2010/07/29 | 3,680 | 3,725 | 3,645 | 3,680 | -5 | -0.1% | 31,200 |
| 2010/07/28 | 3,750 | 3,750 | 3,640 | 3,685 | +5 | +0.1% | 29,500 |
| 2010/07/27 | 3,695 | 3,750 | 3,640 | 3,680 | +15 | +0.4% | 22,900 |
| 2010/07/26 | 3,650 | 3,725 | 3,635 | 3,665 | +30 | +0.8% | 36,900 |
| 2010/07/23 | 3,640 | 3,670 | 3,550 | 3,635 | +85 | +2.4% | 30,100 |
| 2010/07/22 | 3,600 | 3,650 | 3,475 | 3,550 | -50 | -1.4% | 77,100 |
| 2010/07/21 | 3,870 | 3,880 | 3,550 | 3,600 | -220 | -5.8% | 112,800 |
| 2010/07/20 | 3,775 | 3,890 | 3,770 | 3,820 | +45 | +1.2% | 84,800 |
| 2010/07/16 | 3,725 | 3,800 | 3,680 | 3,775 | +30 | +0.8% | 51,100 |
| 2010/07/15 | 3,685 | 3,750 | 3,660 | 3,745 | +25 | +0.7% | 22,600 |
| 2010/07/14 | 3,710 | 3,755 | 3,660 | 3,720 | +130 | +3.6% | 39,500 |
| 2010/07/13 | 3,645 | 3,690 | 3,565 | 3,590 | -15 | -0.4% | 37,000 |
| 2010/07/12 | 3,580 | 3,770 | 3,565 | 3,605 | -10 | -0.3% | 47,600 |
| 2010/07/09 | 3,720 | 3,790 | 3,615 | 3,615 | -105 | -2.8% | 31,000 |
| 2010/07/08 | 3,860 | 3,870 | 3,710 | 3,720 | -10 | -0.3% | 40,600 |
| 2010/07/07 | 3,770 | 3,910 | 3,720 | 3,730 | -45 | -1.2% | 79,600 |
| 2010/07/06 | 3,720 | 3,845 | 3,670 | 3,775 | -15 | -0.4% | 60,700 |
| 2010/07/05 | 3,720 | 3,825 | 3,705 | 3,790 | +25 | +0.7% | 80,900 |
| 2010/07/02 | 3,520 | 3,780 | 3,495 | 3,765 | +300 | +8.7% | 121,000 |
| 2010/07/01 | 3,610 | 3,685 | 3,385 | 3,465 | -250 | -6.7% | 120,300 |
| 2010/06/30 | 3,600 | 3,850 | 3,565 | 3,715 | +40 | +1.1% | 166,200 |
| 2010/06/29 | 3,545 | 3,690 | 3,340 | 3,675 | +175 | +5% | 218,000 |
| 2010/06/28 | 3,830 | 4,035 | 3,500 | 3,500 | -355 | -9.2% | 296,300 |
| 2010/06/25 | 3,800 | 3,910 | 3,725 | 3,855 | +10 | +0.3% | 252,400 |
| 2010/06/24 | 3,515 | 3,845 | 3,490 | 3,845 | +340 | +9.7% | 396,100 |
| 2010/06/23 | 3,320 | 3,540 | 3,305 | 3,505 | +165 | +4.9% | 211,700 |
| 2010/06/22 | 3,300 | 3,360 | 3,230 | 3,340 | -5 | -0.1% | 116,400 |
| 2010/06/21 | 3,260 | 3,365 | 3,245 | 3,345 | +110 | +3.4% | 76,900 |
| 2010/06/18 | 3,320 | 3,335 | 3,185 | 3,235 | -50 | -1.5% | 37,800 |
| 2010/06/17 | 3,280 | 3,420 | 3,250 | 3,285 | -65 | -1.9% | 50,200 |
| 2010/06/16 | 3,250 | 3,435 | 3,240 | 3,350 | +145 | +4.5% | 94,700 |
| 2010/06/15 | 3,175 | 3,210 | 3,130 | 3,205 | -5 | -0.2% | 73,400 |
| 2010/06/14 | 3,250 | 3,250 | 3,190 | 3,210 | -55 | -1.7% | 66,300 |
| 2010/06/11 | 3,350 | 3,390 | 3,260 | 3,265 | -35 | -1.1% | 84,000 |
| 2010/06/10 | 3,395 | 3,410 | 3,265 | 3,300 | -90 | -2.7% | 57,900 |
| 2010/06/09 | 3,370 | 3,425 | 3,120 | 3,390 | +35 | +1% | 171,400 |
| 2010/06/08 | 3,390 | 3,555 | 3,335 | 3,355 | -35 | -1% | 248,700 |
| 2010/06/07 | 3,300 | 3,400 | 3,255 | 3,390 | -65 | -1.9% | 160,800 |
| 2010/06/04 | 3,295 | 3,470 | 3,230 | 3,455 | +170 | +5.2% | 370,600 |
| 2010/06/03 | 3,060 | 3,310 | 3,060 | 3,285 | +235 | +7.7% | 270,000 |
| 2010/06/02 | 2,939 | 3,140 | 2,929 | 3,050 | +121 | +4.1% | 284,900 |
| 2010/06/01 | 3,000 | 3,035 | 2,860 | 2,929 | -96 | -3.2% | 201,200 |
| 2010/05/31 | 2,900 | 3,130 | 2,861 | 3,025 | +75 | +2.5% | 294,700 |
| 2010/05/28 | 2,915 | 2,950 | 2,843 | 2,950 | +190 | +6.9% | 295,500 |
| 2010/05/27 | 2,429 | 2,833 | 2,330 | 2,760 | +331 | +13.6% | 484,400 |
3501～
3550
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
