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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 4,330 | 4,370 | 4,320 | 4,360 | +60 | +1.4% | 38,900 |
| 2009/10/08 | 4,250 | 4,370 | 4,170 | 4,300 | +60 | +1.4% | 52,100 |
| 2009/10/07 | 4,200 | 4,270 | 4,150 | 4,240 | +20 | +0.5% | 28,100 |
| 2009/10/06 | 4,200 | 4,270 | 4,100 | 4,220 | +70 | +1.7% | 25,000 |
| 2009/10/05 | 4,320 | 4,320 | 4,100 | 4,150 | -220 | -5% | 53,100 |
| 2009/10/02 | 4,240 | 4,410 | 4,150 | 4,370 | +90 | +2.1% | 83,700 |
| 2009/10/01 | 4,250 | 4,340 | 4,250 | 4,280 | -20 | -0.5% | 49,500 |
| 2009/09/30 | 4,100 | 4,370 | 4,080 | 4,300 | +180 | +4.4% | 78,100 |
| 2009/09/29 | 4,200 | 4,250 | 4,090 | 4,120 | -40 | -1% | 21,500 |
| 2009/09/28 | 4,180 | 4,300 | 4,150 | 4,160 | -90 | -2.1% | 50,100 |
| 2009/09/25 | 4,170 | 4,270 | 4,150 | 4,250 | -120 | -2.7% | 47,200 |
| 2009/09/24 | 4,200 | 4,370 | 4,100 | 4,370 | +140 | +3.3% | 52,900 |
| 2009/09/18 | 4,230 | 4,270 | 4,100 | 4,230 | -100 | -2.3% | 47,000 |
| 2009/09/17 | 4,280 | 4,360 | 4,230 | 4,330 | +10 | +0.2% | 36,600 |
| 2009/09/16 | 4,200 | 4,350 | 4,180 | 4,320 | -30 | -0.7% | 49,900 |
| 2009/09/15 | 4,330 | 4,400 | 4,060 | 4,350 | -20 | -0.5% | 67,500 |
| 2009/09/14 | 4,560 | 4,560 | 4,360 | 4,370 | -240 | -5.2% | 39,600 |
| 2009/09/11 | 4,530 | 4,630 | 4,500 | 4,610 | +40 | +0.9% | 44,800 |
| 2009/09/10 | 4,570 | 4,630 | 4,530 | 4,570 | -50 | -1.1% | 70,800 |
| 2009/09/09 | 4,500 | 4,740 | 4,480 | 4,620 | +120 | +2.7% | 104,100 |
| 2009/09/08 | 4,670 | 4,700 | 4,500 | 4,500 | -270 | -5.7% | 65,800 |
| 2009/09/07 | 4,600 | 4,800 | 4,530 | 4,770 | +160 | +3.5% | 76,000 |
| 2009/09/04 | 4,740 | 4,840 | 4,500 | 4,610 | -210 | -4.4% | 109,700 |
| 2009/09/03 | 4,700 | 4,880 | 4,570 | 4,820 | +50 | +1% | 142,300 |
| 2009/09/02 | 4,400 | 4,850 | 4,380 | 4,770 | +270 | +6% | 278,400 |
| 2009/09/01 | 4,240 | 4,560 | 4,200 | 4,500 | +310 | +7.4% | 128,700 |
| 2009/08/31 | 4,320 | 4,430 | 4,190 | 4,190 | -280 | -6.3% | 138,800 |
| 2009/08/28 | 4,250 | 4,620 | 4,080 | 4,470 | +330 | +8% | 350,100 |
| 2009/08/27 | 3,590 | 4,140 | 3,560 | 4,140 | +500 | +13.7% | 200,700 |
| 2009/08/26 | 3,170 | 3,640 | 3,170 | 3,640 | +500 | +15.9% | 151,500 |
| 2009/08/25 | 3,170 | 3,170 | 3,100 | 3,140 | -50 | -1.6% | 14,800 |
| 2009/08/24 | 3,200 | 3,250 | 3,170 | 3,190 | +20 | +0.6% | 21,900 |
| 2009/08/21 | 3,200 | 3,260 | 3,150 | 3,170 | -80 | -2.5% | 18,500 |
| 2009/08/20 | 3,230 | 3,290 | 3,210 | 3,250 | -30 | -0.9% | 17,200 |
| 2009/08/19 | 3,330 | 3,410 | 3,270 | 3,280 | -110 | -3.2% | 32,100 |
| 2009/08/18 | 3,110 | 3,500 | 3,100 | 3,390 | +180 | +5.6% | 35,400 |
| 2009/08/17 | 3,300 | 3,300 | 3,160 | 3,210 | -70 | -2.1% | 12,800 |
| 2009/08/14 | 3,280 | 3,350 | 3,190 | 3,280 | -50 | -1.5% | 25,300 |
| 2009/08/13 | 3,200 | 3,420 | 3,110 | 3,330 | +50 | +1.5% | 86,100 |
| 2009/08/12 | 3,100 | 3,470 | 3,090 | 3,280 | +140 | +4.5% | 151,800 |
| 2009/08/11 | 3,000 | 3,140 | 2,980 | 3,140 | +405 | +14.8% | 150,500 |
| 2009/08/10 | 2,760 | 2,860 | 2,685 | 2,735 | -40 | -1.4% | 29,800 |
| 2009/08/07 | 2,765 | 2,775 | 2,715 | 2,775 | +5 | +0.2% | 8,100 |
| 2009/08/06 | 2,695 | 2,810 | 2,695 | 2,770 | +35 | +1.3% | 15,800 |
| 2009/08/05 | 2,730 | 2,765 | 2,700 | 2,735 | +35 | +1.3% | 8,100 |
| 2009/08/04 | 2,790 | 2,790 | 2,695 | 2,700 | -75 | -2.7% | 6,000 |
| 2009/08/03 | 2,820 | 2,850 | 2,710 | 2,775 | +75 | +2.8% | 19,700 |
| 2009/07/31 | 2,635 | 2,765 | 2,620 | 2,700 | +230 | +9.3% | 46,900 |
| 2009/07/30 | 2,490 | 2,500 | 2,360 | 2,470 | -60 | -2.4% | 11,900 |
| 2009/07/29 | 2,465 | 2,530 | 2,460 | 2,530 | -10 | -0.4% | 3,800 |
3701～
3750
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
