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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 1,240 | 1,260 | 1,210 | 1,250 | +30 | +2.5% | 13,600 |
| 2009/02/27 | 1,200 | 1,243 | 1,195 | 1,220 | +18 | +1.5% | 11,600 |
| 2009/02/26 | 1,200 | 1,209 | 1,199 | 1,202 | +22 | +1.9% | 16,300 |
| 2009/02/25 | 1,243 | 1,243 | 1,163 | 1,180 | -23 | -1.9% | 6,900 |
| 2009/02/24 | 1,214 | 1,221 | 1,200 | 1,203 | +3 | +0.3% | 16,800 |
| 2009/02/23 | 1,200 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 14,600 |
| 2009/02/20 | 1,159 | 1,254 | 1,110 | 1,200 | +21 | +1.8% | 26,300 |
| 2009/02/19 | 1,059 | 1,199 | 1,059 | 1,179 | +160 | +15.7% | 28,400 |
| 2009/02/18 | 980 | 1,020 | 980 | 1,019 | -41 | -3.9% | 4,500 |
| 2009/02/17 | 1,020 | 1,060 | 1,007 | 1,060 | +51 | +5.1% | 5,100 |
| 2009/02/16 | 1,004 | 1,050 | 995 | 1,009 | +45 | +4.7% | 43,400 |
| 2009/02/13 | 950 | 965 | 920 | 964 | +44 | +4.8% | 20,700 |
| 2009/02/12 | 910 | 920 | 900 | 920 | -140 | -13.2% | 91,800 |
| 2009/02/10 | 1,060 | 1,060 | 1,060 | 1,060 | -200 | -15.9% | 800 |
| 2009/02/09 | 1,285 | 1,320 | 1,215 | 1,260 | -30 | -2.3% | 17,400 |
| 2009/02/06 | 1,290 | 1,294 | 1,281 | 1,290 | ±0 | ±0% | 8,900 |
| 2009/02/05 | 1,289 | 1,291 | 1,287 | 1,290 | +60 | +4.9% | 13,100 |
| 2009/02/04 | 1,280 | 1,280 | 1,212 | 1,230 | -59 | -4.6% | 5,200 |
| 2009/02/03 | 1,298 | 1,298 | 1,265 | 1,289 | +19 | +1.5% | 8,100 |
| 2009/02/02 | 1,299 | 1,299 | 1,270 | 1,270 | +10 | +0.8% | 20,100 |
| 2009/01/30 | 1,250 | 1,260 | 1,242 | 1,260 | +30 | +2.4% | 33,700 |
| 2009/01/29 | 1,240 | 1,299 | 1,220 | 1,230 | +30 | +2.5% | 41,100 |
| 2009/01/28 | 1,213 | 1,213 | 1,185 | 1,200 | -15 | -1.2% | 8,200 |
| 2009/01/27 | 1,222 | 1,310 | 1,202 | 1,215 | +13 | +1.1% | 33,500 |
| 2009/01/26 | 1,252 | 1,253 | 1,200 | 1,202 | -89 | -6.9% | 13,600 |
| 2009/01/23 | 1,285 | 1,299 | 1,280 | 1,291 | +6 | +0.5% | 9,000 |
| 2009/01/22 | 1,266 | 1,296 | 1,255 | 1,285 | -15 | -1.2% | 10,400 |
| 2009/01/21 | 1,234 | 1,314 | 1,220 | 1,300 | +62 | +5% | 25,700 |
| 2009/01/20 | 1,257 | 1,257 | 1,229 | 1,238 | -7 | -0.6% | 15,200 |
| 2009/01/19 | 1,300 | 1,302 | 1,245 | 1,245 | -55 | -4.2% | 20,200 |
| 2009/01/16 | 1,250 | 1,350 | 1,250 | 1,300 | +65 | +5.3% | 27,000 |
| 2009/01/15 | 1,203 | 1,235 | 1,202 | 1,235 | -32 | -2.5% | 12,800 |
| 2009/01/14 | 1,281 | 1,281 | 1,225 | 1,267 | -30 | -2.3% | 25,800 |
| 2009/01/13 | 1,300 | 1,340 | 1,280 | 1,297 | -3 | -0.2% | 20,900 |
| 2009/01/09 | 1,285 | 1,310 | 1,285 | 1,300 | +15 | +1.2% | 34,900 |
| 2009/01/08 | 1,199 | 1,399 | 1,199 | 1,285 | +85 | +7.1% | 33,000 |
| 2009/01/07 | 1,199 | 1,230 | 1,159 | 1,200 | +20 | +1.7% | 15,700 |
| 2009/01/06 | 1,159 | 1,181 | 1,159 | 1,180 | +35 | +3.1% | 5,900 |
| 2009/01/05 | 1,254 | 1,258 | 1,145 | 1,145 | -69 | -5.7% | 8,000 |
| 2008/12/30 | 1,221 | 1,240 | 1,205 | 1,214 | -13 | -1.1% | 4,900 |
| 2008/12/29 | 1,273 | 1,302 | 1,227 | 1,227 | -8 | -0.6% | 22,100 |
| 2008/12/26 | 1,235 | 1,241 | 1,230 | 1,235 | -25 | -2% | 2,400 |
| 2008/12/25 | 1,230 | 1,270 | 1,209 | 1,260 | -10 | -0.8% | 9,800 |
| 2008/12/24 | 1,276 | 1,276 | 1,240 | 1,270 | -30 | -2.3% | 5,400 |
| 2008/12/22 | 1,255 | 1,325 | 1,255 | 1,300 | +45 | +3.6% | 5,900 |
| 2008/12/19 | 1,265 | 1,290 | 1,217 | 1,255 | -5 | -0.4% | 12,400 |
| 2008/12/18 | 1,192 | 1,265 | 1,170 | 1,260 | +28 | +2.3% | 7,500 |
| 2008/12/17 | 1,335 | 1,335 | 1,180 | 1,232 | -93 | -7% | 19,500 |
| 2008/12/16 | 1,321 | 1,325 | 1,300 | 1,325 | ±0 | ±0% | 10,100 |
| 2008/12/15 | 1,340 | 1,348 | 1,324 | 1,325 | +25 | +1.9% | 700 |
3851～
3900
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
