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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 3,120 | 3,175 | 3,060 | 3,130 | +55 | +1.8% | 96,400 |
| 2010/03/09 | 2,990 | 3,125 | 2,980 | 3,075 | +98 | +3.3% | 118,500 |
| 2010/03/08 | 2,997 | 3,010 | 2,955 | 2,977 | +40 | +1.4% | 109,600 |
| 2010/03/05 | 2,992 | 3,080 | 2,902 | 2,937 | -55 | -1.8% | 193,500 |
| 2010/03/04 | 3,100 | 3,115 | 2,931 | 2,992 | -158 | -5% | 197,100 |
| 2010/03/03 | 3,200 | 3,205 | 3,120 | 3,150 | -65 | -2% | 110,700 |
| 2010/03/02 | 3,340 | 3,420 | 3,135 | 3,215 | -105 | -3.2% | 245,900 |
| 2010/03/01 | 3,080 | 3,320 | 3,080 | 3,320 | +240 | +7.8% | 284,000 |
| 2010/02/26 | 3,050 | 3,175 | 3,020 | 3,080 | +128 | +4.3% | 385,900 |
| 2010/02/25 | 2,910 | 2,998 | 2,900 | 2,952 | +72 | +2.5% | 122,500 |
| 2010/02/24 | 2,891 | 2,895 | 2,850 | 2,880 | -64 | -2.2% | 114,100 |
| 2010/02/23 | 2,850 | 2,972 | 2,831 | 2,944 | +113 | +4% | 127,300 |
| 2010/02/22 | 2,935 | 2,970 | 2,831 | 2,831 | -59 | -2% | 127,200 |
| 2010/02/19 | 3,050 | 3,065 | 2,853 | 2,890 | -145 | -4.8% | 155,300 |
| 2010/02/18 | 3,035 | 3,075 | 2,982 | 3,035 | +59 | +2% | 185,400 |
| 2010/02/17 | 3,120 | 3,170 | 2,931 | 2,976 | -164 | -5.2% | 319,900 |
| 2010/02/16 | 3,375 | 3,400 | 3,005 | 3,140 | -270 | -7.9% | 324,100 |
| 2010/02/15 | 3,480 | 3,490 | 3,410 | 3,410 | -700 | -17% | 280,300 |
| 2010/02/12 | 3,860 | 4,130 | 3,860 | 4,110 | +265 | +6.9% | 85,500 |
| 2010/02/10 | 3,890 | 3,925 | 3,805 | 3,845 | -55 | -1.4% | 38,300 |
| 2010/02/09 | 3,800 | 3,940 | 3,685 | 3,900 | +65 | +1.7% | 56,700 |
| 2010/02/08 | 4,005 | 4,005 | 3,780 | 3,835 | -230 | -5.7% | 42,300 |
| 2010/02/05 | 3,905 | 4,065 | 3,885 | 4,065 | +90 | +2.3% | 23,400 |
| 2010/02/04 | 4,055 | 4,065 | 3,975 | 3,975 | -110 | -2.7% | 39,000 |
| 2010/02/03 | 3,900 | 4,130 | 3,890 | 4,085 | +205 | +5.3% | 80,400 |
| 2010/02/02 | 3,945 | 3,950 | 3,870 | 3,880 | -70 | -1.8% | 26,700 |
| 2010/02/01 | 3,935 | 3,960 | 3,860 | 3,950 | -55 | -1.4% | 23,500 |
| 2010/01/29 | 4,070 | 4,075 | 3,980 | 4,005 | -90 | -2.2% | 16,700 |
| 2010/01/28 | 4,190 | 4,300 | 4,040 | 4,095 | -75 | -1.8% | 57,300 |
| 2010/01/27 | 3,950 | 4,170 | 3,950 | 4,170 | +225 | +5.7% | 69,900 |
| 2010/01/26 | 3,940 | 4,015 | 3,940 | 3,945 | +25 | +0.6% | 34,100 |
| 2010/01/25 | 3,915 | 3,945 | 3,910 | 3,920 | -25 | -0.6% | 26,400 |
| 2010/01/22 | 3,860 | 3,945 | 3,840 | 3,945 | +40 | +1% | 17,500 |
| 2010/01/21 | 3,895 | 3,940 | 3,860 | 3,905 | +10 | +0.3% | 16,200 |
| 2010/01/20 | 3,940 | 3,940 | 3,875 | 3,895 | -5 | -0.1% | 19,600 |
| 2010/01/19 | 3,930 | 3,955 | 3,900 | 3,900 | -30 | -0.8% | 28,700 |
| 2010/01/18 | 3,970 | 3,970 | 3,880 | 3,930 | -65 | -1.6% | 19,000 |
| 2010/01/15 | 3,980 | 3,995 | 3,900 | 3,995 | ±0 | ±0% | 19,500 |
| 2010/01/14 | 3,940 | 4,025 | 3,940 | 3,995 | +90 | +2.3% | 45,200 |
| 2010/01/13 | 3,785 | 3,910 | 3,780 | 3,905 | +140 | +3.7% | 37,900 |
| 2010/01/12 | 3,715 | 3,765 | 3,715 | 3,765 | +65 | +1.8% | 22,900 |
| 2010/01/08 | 3,715 | 3,790 | 3,675 | 3,700 | -65 | -1.7% | 41,100 |
| 2010/01/07 | 3,870 | 3,870 | 3,745 | 3,765 | -105 | -2.7% | 40,500 |
| 2010/01/06 | 3,890 | 3,890 | 3,840 | 3,870 | -20 | -0.5% | 12,500 |
| 2010/01/05 | 3,940 | 3,940 | 3,850 | 3,890 | -20 | -0.5% | 27,500 |
| 2010/01/04 | 3,960 | 3,980 | 3,825 | 3,910 | +10 | +0.3% | 31,000 |
| 2009/12/30 | 3,850 | 3,900 | 3,810 | 3,900 | +80 | +2.1% | 13,800 |
| 2009/12/29 | 3,860 | 3,920 | 3,800 | 3,820 | ±0 | ±0% | 31,800 |
| 2009/12/28 | 3,870 | 3,910 | 3,790 | 3,820 | -150 | -3.8% | 66,600 |
| 2009/12/25 | 3,930 | 3,980 | 3,900 | 3,970 | +130 | +3.4% | 32,300 |
3601～
3650
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
