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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 4,000 | 4,000 | 3,840 | 3,840 | -120 | -3% | 58,300 |
| 2009/12/22 | 3,800 | 3,980 | 3,740 | 3,960 | +190 | +5% | 61,400 |
| 2009/12/21 | 3,860 | 3,880 | 3,760 | 3,770 | -140 | -3.6% | 56,800 |
| 2009/12/18 | 3,950 | 3,960 | 3,860 | 3,910 | -100 | -2.5% | 63,900 |
| 2009/12/17 | 4,070 | 4,090 | 4,010 | 4,010 | -80 | -2% | 21,400 |
| 2009/12/16 | 4,170 | 4,210 | 4,060 | 4,090 | -110 | -2.6% | 39,800 |
| 2009/12/15 | 4,200 | 4,220 | 4,180 | 4,200 | -30 | -0.7% | 34,200 |
| 2009/12/14 | 4,160 | 4,230 | 4,100 | 4,230 | +80 | +1.9% | 21,200 |
| 2009/12/11 | 4,070 | 4,150 | 3,980 | 4,150 | +120 | +3% | 68,800 |
| 2009/12/10 | 4,200 | 4,350 | 4,030 | 4,030 | -210 | -5% | 81,700 |
| 2009/12/09 | 4,050 | 4,240 | 4,010 | 4,240 | +190 | +4.7% | 40,100 |
| 2009/12/08 | 4,210 | 4,210 | 4,030 | 4,050 | -230 | -5.4% | 43,400 |
| 2009/12/07 | 4,300 | 4,360 | 4,260 | 4,280 | +20 | +0.5% | 29,100 |
| 2009/12/04 | 4,300 | 4,300 | 4,200 | 4,260 | -40 | -0.9% | 45,500 |
| 2009/12/03 | 4,170 | 4,340 | 4,160 | 4,300 | +140 | +3.4% | 62,700 |
| 2009/12/02 | 4,100 | 4,190 | 4,060 | 4,160 | +80 | +2% | 47,100 |
| 2009/12/01 | 4,040 | 4,100 | 3,990 | 4,080 | -10 | -0.2% | 54,200 |
| 2009/11/30 | 3,910 | 4,130 | 3,860 | 4,090 | +300 | +7.9% | 88,900 |
| 2009/11/27 | 3,690 | 3,890 | 3,690 | 3,790 | -50 | -1.3% | 54,800 |
| 2009/11/26 | 3,640 | 3,930 | 3,560 | 3,840 | +150 | +4.1% | 80,700 |
| 2009/11/25 | 3,610 | 3,730 | 3,450 | 3,690 | +80 | +2.2% | 76,000 |
| 2009/11/24 | 3,910 | 4,010 | 3,610 | 3,610 | -400 | -10% | 71,200 |
| 2009/11/20 | 3,720 | 4,130 | 3,700 | 4,010 | +240 | +6.4% | 97,100 |
| 2009/11/19 | 3,730 | 3,770 | 3,610 | 3,770 | -10 | -0.3% | 61,100 |
| 2009/11/18 | 3,800 | 3,950 | 3,610 | 3,780 | +330 | +9.6% | 161,200 |
| 2009/11/17 | 3,650 | 3,730 | 3,370 | 3,450 | -200 | -5.5% | 108,300 |
| 2009/11/16 | 3,980 | 4,020 | 3,620 | 3,650 | -310 | -7.8% | 127,100 |
| 2009/11/13 | 4,330 | 4,330 | 3,930 | 3,960 | -470 | -10.6% | 146,900 |
| 2009/11/12 | 4,400 | 4,450 | 4,380 | 4,430 | -20 | -0.4% | 77,900 |
| 2009/11/11 | 4,350 | 4,590 | 4,350 | 4,450 | -50 | -1.1% | 113,300 |
| 2009/11/10 | 4,540 | 4,550 | 4,400 | 4,500 | +450 | +11.1% | 186,800 |
| 2009/11/09 | 4,100 | 4,130 | 4,050 | 4,050 | -90 | -2.2% | 20,400 |
| 2009/11/06 | 4,200 | 4,210 | 4,020 | 4,140 | +30 | +0.7% | 21,400 |
| 2009/11/05 | 4,250 | 4,270 | 4,050 | 4,110 | -200 | -4.6% | 39,700 |
| 2009/11/04 | 4,300 | 4,350 | 4,280 | 4,310 | +10 | +0.2% | 21,000 |
| 2009/11/02 | 4,330 | 4,470 | 4,250 | 4,300 | -180 | -4% | 36,400 |
| 2009/10/30 | 4,160 | 4,520 | 4,130 | 4,480 | +440 | +10.9% | 73,400 |
| 2009/10/29 | 4,080 | 4,160 | 3,870 | 4,040 | -170 | -4% | 51,100 |
| 2009/10/28 | 4,270 | 4,270 | 4,150 | 4,210 | -10 | -0.2% | 21,500 |
| 2009/10/27 | 4,380 | 4,410 | 4,210 | 4,220 | -160 | -3.7% | 44,200 |
| 2009/10/26 | 4,550 | 4,550 | 4,330 | 4,380 | -220 | -4.8% | 49,300 |
| 2009/10/23 | 4,640 | 4,650 | 4,560 | 4,600 | +10 | +0.2% | 25,900 |
| 2009/10/22 | 4,620 | 4,700 | 4,570 | 4,590 | -110 | -2.3% | 30,300 |
| 2009/10/21 | 4,560 | 4,740 | 4,560 | 4,700 | +120 | +2.6% | 51,000 |
| 2009/10/20 | 4,660 | 4,730 | 4,560 | 4,580 | -120 | -2.6% | 36,600 |
| 2009/10/19 | 4,540 | 4,790 | 4,520 | 4,700 | -10 | -0.2% | 67,300 |
| 2009/10/16 | 4,600 | 4,740 | 4,550 | 4,710 | +40 | +0.9% | 97,000 |
| 2009/10/15 | 4,450 | 4,770 | 4,440 | 4,670 | +290 | +6.6% | 128,300 |
| 2009/10/14 | 4,470 | 4,500 | 4,360 | 4,380 | -100 | -2.2% | 26,200 |
| 2009/10/13 | 4,430 | 4,530 | 4,410 | 4,480 | +120 | +2.8% | 74,300 |
3651～
3700
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
