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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 1,250 | 1,305 | 1,250 | 1,300 | -13 | -1% | 6,300 |
| 2008/12/11 | 1,320 | 1,320 | 1,290 | 1,313 | -7 | -0.5% | 14,100 |
| 2008/12/10 | 1,320 | 1,345 | 1,319 | 1,320 | -30 | -2.2% | 9,900 |
| 2008/12/09 | 1,320 | 1,360 | 1,300 | 1,350 | +30 | +2.3% | 8,200 |
| 2008/12/08 | 1,320 | 1,330 | 1,200 | 1,320 | ±0 | ±0% | 16,200 |
| 2008/12/05 | 1,390 | 1,390 | 1,311 | 1,320 | -55 | -4% | 10,600 |
| 2008/12/04 | 1,380 | 1,380 | 1,290 | 1,375 | ±0 | ±0% | 15,900 |
| 2008/12/03 | 1,406 | 1,410 | 1,375 | 1,375 | -25 | -1.8% | 11,900 |
| 2008/12/02 | 1,429 | 1,429 | 1,376 | 1,400 | -55 | -3.8% | 12,600 |
| 2008/12/01 | 1,450 | 1,460 | 1,447 | 1,455 | +5 | +0.3% | 21,300 |
| 2008/11/28 | 1,425 | 1,500 | 1,425 | 1,450 | +45 | +3.2% | 12,900 |
| 2008/11/27 | 1,381 | 1,405 | 1,340 | 1,405 | +10 | +0.7% | 11,700 |
| 2008/11/26 | 1,395 | 1,400 | 1,370 | 1,395 | ±0 | ±0% | 34,800 |
| 2008/11/25 | 1,401 | 1,405 | 1,383 | 1,395 | +14 | +1% | 19,900 |
| 2008/11/21 | 1,390 | 1,390 | 1,370 | 1,381 | -29 | -2.1% | 19,400 |
| 2008/11/20 | 1,329 | 1,415 | 1,320 | 1,410 | +21 | +1.5% | 23,100 |
| 2008/11/19 | 1,388 | 1,415 | 1,365 | 1,389 | +19 | +1.4% | 14,800 |
| 2008/11/18 | 1,335 | 1,390 | 1,330 | 1,370 | +40 | +3% | 11,700 |
| 2008/11/17 | 1,380 | 1,380 | 1,309 | 1,330 | -64 | -4.6% | 9,200 |
| 2008/11/14 | 1,400 | 1,410 | 1,372 | 1,394 | -1 | -0.1% | 14,800 |
| 2008/11/13 | 1,429 | 1,429 | 1,382 | 1,395 | -54 | -3.7% | 31,300 |
| 2008/11/12 | 1,413 | 1,466 | 1,413 | 1,449 | +16 | +1.1% | 36,400 |
| 2008/11/11 | 1,353 | 1,531 | 1,320 | 1,433 | +80 | +5.9% | 43,800 |
| 2008/11/10 | 1,353 | 1,353 | 1,333 | 1,353 | +200 | +17.3% | 35,700 |
| 2008/11/07 | 1,290 | 1,290 | 1,131 | 1,153 | -165 | -12.5% | 18,300 |
| 2008/11/06 | 1,350 | 1,350 | 1,310 | 1,318 | -72 | -5.2% | 18,900 |
| 2008/11/05 | 1,261 | 1,390 | 1,261 | 1,390 | +165 | +13.5% | 19,900 |
| 2008/11/04 | 1,160 | 1,225 | 1,153 | 1,225 | +115 | +10.4% | 9,100 |
| 2008/10/31 | 1,070 | 1,130 | 1,055 | 1,110 | +60 | +5.7% | 23,400 |
| 2008/10/30 | 960 | 1,050 | 960 | 1,050 | +100 | +10.5% | 23,300 |
| 2008/10/29 | 934 | 998 | 928 | 950 | +26 | +2.8% | 48,200 |
| 2008/10/28 | 913 | 935 | 865 | 924 | +38 | +4.3% | 30,300 |
| 2008/10/27 | 926 | 950 | 875 | 886 | -74 | -7.7% | 25,500 |
| 2008/10/24 | 1,051 | 1,070 | 938 | 960 | -110 | -10.3% | 18,500 |
| 2008/10/23 | 1,120 | 1,120 | 1,052 | 1,070 | -30 | -2.7% | 24,400 |
| 2008/10/22 | 1,095 | 1,125 | 1,083 | 1,100 | -14 | -1.3% | 25,900 |
| 2008/10/21 | 1,105 | 1,221 | 1,100 | 1,114 | +21 | +1.9% | 36,400 |
| 2008/10/20 | 1,106 | 1,124 | 1,083 | 1,093 | -33 | -2.9% | 18,400 |
| 2008/10/17 | 1,125 | 1,146 | 1,070 | 1,126 | -34 | -2.9% | 10,500 |
| 2008/10/16 | 1,287 | 1,287 | 1,136 | 1,160 | -170 | -12.8% | 6,500 |
| 2008/10/15 | 1,370 | 1,370 | 1,330 | 1,330 | -70 | -5% | 4,700 |
| 2008/10/14 | 1,400 | 1,400 | 1,330 | 1,400 | +200 | +16.7% | 9,400 |
| 2008/10/10 | 1,165 | 1,200 | 1,130 | 1,200 | -130 | -9.8% | 14,700 |
| 2008/10/09 | 1,471 | 1,471 | 1,330 | 1,330 | -171 | -11.4% | 9,700 |
| 2008/10/08 | 1,567 | 1,567 | 1,501 | 1,501 | -114 | -7.1% | 15,600 |
| 2008/10/07 | 1,571 | 1,615 | 1,502 | 1,615 | -16 | -1% | 19,400 |
| 2008/10/06 | 1,710 | 1,710 | 1,580 | 1,631 | -49 | -2.9% | 19,200 |
| 2008/10/03 | 1,600 | 1,689 | 1,560 | 1,680 | +55 | +3.4% | 48,800 |
| 2008/10/02 | 1,664 | 1,674 | 1,616 | 1,625 | -27 | -1.6% | 21,000 |
| 2008/10/01 | 1,610 | 1,661 | 1,601 | 1,652 | +12 | +0.7% | 6,300 |
3901～
3950
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
