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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 1,601 | 1,635 | 1,586 | 1,609 | -76 | -4.5% | 23,000 |
| 2009/05/15 | 1,685 | 1,685 | 1,655 | 1,685 | +200 | +13.5% | 16,400 |
| 2009/05/14 | 1,499 | 1,499 | 1,475 | 1,485 | -25 | -1.7% | 1,900 |
| 2009/05/13 | 1,550 | 1,560 | 1,491 | 1,510 | -55 | -3.5% | 5,600 |
| 2009/05/12 | 1,553 | 1,565 | 1,549 | 1,565 | +13 | +0.8% | 4,600 |
| 2009/05/11 | 1,556 | 1,558 | 1,545 | 1,552 | +2 | +0.1% | 4,700 |
| 2009/05/08 | 1,590 | 1,600 | 1,549 | 1,550 | -40 | -2.5% | 20,300 |
| 2009/05/07 | 1,680 | 1,680 | 1,553 | 1,590 | +40 | +2.6% | 7,900 |
| 2009/05/01 | 1,652 | 1,652 | 1,531 | 1,550 | -132 | -7.8% | 8,900 |
| 2009/04/30 | 1,501 | 1,715 | 1,501 | 1,682 | +181 | +12.1% | 8,400 |
| 2009/04/28 | 1,520 | 1,531 | 1,499 | 1,501 | +21 | +1.4% | 9,900 |
| 2009/04/27 | 1,486 | 1,487 | 1,441 | 1,480 | +10 | +0.7% | 15,900 |
| 2009/04/24 | 1,450 | 1,494 | 1,430 | 1,470 | +19 | +1.3% | 4,400 |
| 2009/04/23 | 1,478 | 1,480 | 1,450 | 1,451 | +31 | +2.2% | 3,600 |
| 2009/04/22 | 1,350 | 1,420 | 1,350 | 1,420 | +65 | +4.8% | 4,400 |
| 2009/04/21 | 1,338 | 1,360 | 1,335 | 1,355 | +8 | +0.6% | 2,100 |
| 2009/04/20 | 1,340 | 1,347 | 1,330 | 1,347 | +7 | +0.5% | 2,700 |
| 2009/04/17 | 1,398 | 1,398 | 1,301 | 1,340 | -58 | -4.1% | 8,000 |
| 2009/04/16 | 1,359 | 1,398 | 1,350 | 1,398 | +28 | +2% | 8,100 |
| 2009/04/15 | 1,376 | 1,400 | 1,360 | 1,370 | -12 | -0.9% | 2,700 |
| 2009/04/14 | 1,384 | 1,411 | 1,382 | 1,382 | -42 | -2.9% | 12,700 |
| 2009/04/13 | 1,438 | 1,458 | 1,424 | 1,424 | -28 | -1.9% | 3,500 |
| 2009/04/10 | 1,430 | 1,470 | 1,430 | 1,452 | +22 | +1.5% | 11,500 |
| 2009/04/09 | 1,454 | 1,460 | 1,345 | 1,430 | -74 | -4.9% | 11,300 |
| 2009/04/08 | 1,475 | 1,505 | 1,475 | 1,504 | +49 | +3.4% | 11,600 |
| 2009/04/07 | 1,480 | 1,495 | 1,420 | 1,455 | -105 | -6.7% | 13,300 |
| 2009/04/06 | 1,469 | 1,560 | 1,449 | 1,560 | +151 | +10.7% | 16,400 |
| 2009/04/03 | 1,399 | 1,409 | 1,380 | 1,409 | +4 | +0.3% | 12,800 |
| 2009/04/02 | 1,420 | 1,445 | 1,395 | 1,405 | +3 | +0.2% | 24,500 |
| 2009/04/01 | 1,450 | 1,460 | 1,370 | 1,402 | -88 | -5.9% | 17,900 |
| 2009/03/31 | 1,497 | 1,521 | 1,450 | 1,490 | -1 | -0.1% | 11,100 |
| 2009/03/30 | 1,499 | 1,500 | 1,446 | 1,491 | +36 | +2.5% | 15,000 |
| 2009/03/27 | 1,366 | 1,455 | 1,350 | 1,455 | +55 | +3.9% | 9,000 |
| 2009/03/26 | 1,293 | 1,400 | 1,293 | 1,400 | +100 | +7.7% | 6,000 |
| 2009/03/25 | 1,250 | 1,350 | 1,241 | 1,300 | +50 | +4% | 11,800 |
| 2009/03/24 | 1,238 | 1,250 | 1,233 | 1,250 | -8 | -0.6% | 7,800 |
| 2009/03/23 | 1,250 | 1,273 | 1,245 | 1,258 | -1 | -0.1% | 4,900 |
| 2009/03/19 | 1,205 | 1,260 | 1,200 | 1,259 | +34 | +2.8% | 7,200 |
| 2009/03/18 | 1,150 | 1,227 | 1,150 | 1,225 | +75 | +6.5% | 27,000 |
| 2009/03/17 | 1,190 | 1,190 | 1,094 | 1,150 | -60 | -5% | 34,800 |
| 2009/03/16 | 1,230 | 1,230 | 1,210 | 1,210 | -19 | -1.5% | 9,300 |
| 2009/03/13 | 1,208 | 1,230 | 1,208 | 1,229 | +1 | +0.1% | 26,900 |
| 2009/03/12 | 1,200 | 1,248 | 1,200 | 1,228 | +32 | +2.7% | 3,700 |
| 2009/03/11 | 1,200 | 1,201 | 1,196 | 1,196 | +9 | +0.8% | 2,200 |
| 2009/03/10 | 1,200 | 1,203 | 1,164 | 1,187 | -13 | -1.1% | 9,100 |
| 2009/03/09 | 1,225 | 1,226 | 1,200 | 1,200 | -25 | -2% | 5,900 |
| 2009/03/06 | 1,250 | 1,250 | 1,225 | 1,225 | -43 | -3.4% | 5,100 |
| 2009/03/05 | 1,270 | 1,273 | 1,250 | 1,268 | +18 | +1.4% | 9,000 |
| 2009/03/04 | 1,253 | 1,253 | 1,249 | 1,250 | -3 | -0.2% | 10,000 |
| 2009/03/03 | 1,247 | 1,260 | 1,230 | 1,253 | +3 | +0.2% | 4,900 |
3801～
3850
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
