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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 2,150 | 2,444 | 2,120 | 2,429 | +366 | +17.7% | 300,600 |
| 2010/05/25 | 2,177 | 2,219 | 2,049 | 2,063 | -157 | -7.1% | 123,200 |
| 2010/05/24 | 2,139 | 2,220 | 2,070 | 2,220 | +93 | +4.4% | 131,200 |
| 2010/05/21 | 2,056 | 2,148 | 2,026 | 2,127 | -129 | -5.7% | 298,500 |
| 2010/05/20 | 2,320 | 2,320 | 2,245 | 2,256 | -94 | -4% | 168,000 |
| 2010/05/19 | 2,305 | 2,412 | 2,245 | 2,350 | -55 | -2.3% | 170,900 |
| 2010/05/18 | 2,462 | 2,519 | 2,286 | 2,405 | -30 | -1.2% | 334,600 |
| 2010/05/17 | 2,700 | 2,721 | 2,422 | 2,435 | -487 | -16.7% | 417,900 |
| 2010/05/14 | 3,010 | 3,020 | 2,898 | 2,922 | -118 | -3.9% | 117,100 |
| 2010/05/13 | 2,940 | 3,040 | 2,940 | 3,040 | +140 | +4.8% | 39,900 |
| 2010/05/12 | 2,930 | 2,984 | 2,883 | 2,900 | -1 | ±0% | 41,300 |
| 2010/05/11 | 3,095 | 3,095 | 2,900 | 2,901 | -109 | -3.6% | 98,100 |
| 2010/05/10 | 3,000 | 3,060 | 2,965 | 3,010 | +35 | +1.2% | 69,900 |
| 2010/05/07 | 2,950 | 2,999 | 2,935 | 2,975 | -185 | -5.9% | 172,700 |
| 2010/05/06 | 3,210 | 3,260 | 3,145 | 3,160 | -155 | -4.7% | 83,300 |
| 2010/04/30 | 3,330 | 3,330 | 3,295 | 3,315 | +40 | +1.2% | 50,400 |
| 2010/04/28 | 3,210 | 3,310 | 3,210 | 3,275 | -35 | -1.1% | 59,100 |
| 2010/04/27 | 3,300 | 3,335 | 3,285 | 3,310 | +10 | +0.3% | 61,400 |
| 2010/04/26 | 3,320 | 3,355 | 3,300 | 3,300 | +50 | +1.5% | 99,400 |
| 2010/04/23 | 3,235 | 3,315 | 3,200 | 3,250 | +80 | +2.5% | 160,900 |
| 2010/04/22 | 3,110 | 3,170 | 3,085 | 3,170 | +70 | +2.3% | 58,500 |
| 2010/04/21 | 3,135 | 3,140 | 3,070 | 3,100 | -15 | -0.5% | 68,300 |
| 2010/04/20 | 3,130 | 3,145 | 3,085 | 3,115 | -5 | -0.2% | 40,200 |
| 2010/04/19 | 3,140 | 3,175 | 3,085 | 3,120 | -75 | -2.3% | 55,800 |
| 2010/04/16 | 3,210 | 3,260 | 3,180 | 3,195 | +5 | +0.2% | 73,700 |
| 2010/04/15 | 3,235 | 3,240 | 3,170 | 3,190 | -15 | -0.5% | 75,200 |
| 2010/04/14 | 3,255 | 3,270 | 3,180 | 3,205 | -50 | -1.5% | 103,000 |
| 2010/04/13 | 3,315 | 3,325 | 3,240 | 3,255 | -35 | -1.1% | 84,400 |
| 2010/04/12 | 3,375 | 3,405 | 3,285 | 3,290 | -55 | -1.6% | 182,700 |
| 2010/04/09 | 3,295 | 3,360 | 3,280 | 3,345 | +50 | +1.5% | 177,800 |
| 2010/04/08 | 3,200 | 3,320 | 3,190 | 3,295 | +65 | +2% | 181,400 |
| 2010/04/07 | 3,180 | 3,265 | 3,155 | 3,230 | +60 | +1.9% | 125,100 |
| 2010/04/06 | 3,290 | 3,295 | 3,130 | 3,170 | -70 | -2.2% | 177,500 |
| 2010/04/05 | 3,160 | 3,265 | 3,135 | 3,240 | +110 | +3.5% | 290,000 |
| 2010/04/02 | 3,105 | 3,155 | 3,105 | 3,130 | +60 | +2% | 199,600 |
| 2010/04/01 | 3,075 | 3,085 | 3,040 | 3,070 | +10 | +0.3% | 37,200 |
| 2010/03/31 | 3,105 | 3,105 | 3,060 | 3,060 | -45 | -1.4% | 55,600 |
| 2010/03/30 | 3,150 | 3,165 | 3,075 | 3,105 | -15 | -0.5% | 79,200 |
| 2010/03/29 | 3,025 | 3,130 | 3,025 | 3,120 | +65 | +2.1% | 71,300 |
| 2010/03/26 | 3,090 | 3,110 | 3,050 | 3,055 | -15 | -0.5% | 49,100 |
| 2010/03/25 | 3,105 | 3,105 | 3,040 | 3,070 | -40 | -1.3% | 57,700 |
| 2010/03/24 | 3,160 | 3,180 | 3,085 | 3,110 | -20 | -0.6% | 50,600 |
| 2010/03/23 | 3,165 | 3,220 | 3,110 | 3,130 | -35 | -1.1% | 120,500 |
| 2010/03/19 | 3,010 | 3,165 | 2,995 | 3,165 | +150 | +5% | 163,100 |
| 2010/03/18 | 3,025 | 3,050 | 3,000 | 3,015 | -10 | -0.3% | 86,700 |
| 2010/03/17 | 3,050 | 3,060 | 2,975 | 3,025 | +25 | +0.8% | 71,100 |
| 2010/03/16 | 3,070 | 3,070 | 2,993 | 3,000 | -90 | -2.9% | 67,000 |
| 2010/03/15 | 3,150 | 3,160 | 3,020 | 3,090 | -50 | -1.6% | 96,800 |
| 2010/03/12 | 3,150 | 3,175 | 3,095 | 3,140 | +10 | +0.3% | 100,900 |
| 2010/03/11 | 3,130 | 3,160 | 3,075 | 3,130 | ±0 | ±0% | 87,600 |
3551～
3600
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
