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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,510 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 11,100 |
| 2008/05/07 | 1,549 | 1,550 | 1,500 | 1,500 | ±0 | ±0% | 18,500 |
| 2008/05/02 | 1,500 | 1,509 | 1,495 | 1,500 | +1 | +0.1% | 5,700 |
| 2008/05/01 | 1,500 | 1,505 | 1,480 | 1,499 | -28 | -1.8% | 9,200 |
| 2008/04/30 | 1,530 | 1,547 | 1,500 | 1,527 | -20 | -1.3% | 16,700 |
| 2008/04/28 | 1,545 | 1,550 | 1,515 | 1,547 | +47 | +3.1% | 12,100 |
| 2008/04/25 | 1,523 | 1,523 | 1,454 | 1,500 | -26 | -1.7% | 10,100 |
| 2008/04/24 | 1,550 | 1,550 | 1,510 | 1,526 | -34 | -2.2% | 7,900 |
| 2008/04/23 | 1,550 | 1,570 | 1,548 | 1,560 | +10 | +0.6% | 21,700 |
| 2008/04/22 | 1,560 | 1,560 | 1,521 | 1,550 | -12 | -0.8% | 17,700 |
| 2008/04/21 | 1,603 | 1,610 | 1,560 | 1,562 | -33 | -2.1% | 4,300 |
| 2008/04/18 | 1,585 | 1,622 | 1,585 | 1,595 | +4 | +0.3% | 11,300 |
| 2008/04/17 | 1,542 | 1,591 | 1,538 | 1,591 | +6 | +0.4% | 9,800 |
| 2008/04/16 | 1,646 | 1,665 | 1,570 | 1,585 | -75 | -4.5% | 17,400 |
| 2008/04/15 | 1,700 | 1,700 | 1,645 | 1,660 | -80 | -4.6% | 13,200 |
| 2008/04/14 | 1,728 | 1,750 | 1,690 | 1,740 | +12 | +0.7% | 15,700 |
| 2008/04/11 | 1,750 | 1,780 | 1,671 | 1,728 | -17 | -1% | 16,400 |
| 2008/04/10 | 1,696 | 1,745 | 1,680 | 1,745 | +19 | +1.1% | 14,900 |
| 2008/04/09 | 1,652 | 1,726 | 1,652 | 1,726 | +21 | +1.2% | 7,600 |
| 2008/04/08 | 1,700 | 1,715 | 1,670 | 1,705 | +10 | +0.6% | 9,800 |
| 2008/04/07 | 1,635 | 1,695 | 1,633 | 1,695 | +70 | +4.3% | 12,800 |
| 2008/04/04 | 1,650 | 1,650 | 1,620 | 1,625 | -54 | -3.2% | 8,000 |
| 2008/04/03 | 1,729 | 1,729 | 1,655 | 1,679 | -30 | -1.8% | 6,700 |
| 2008/04/02 | 1,670 | 1,730 | 1,660 | 1,709 | +42 | +2.5% | 13,600 |
| 2008/04/01 | 1,620 | 1,680 | 1,620 | 1,667 | +59 | +3.7% | 31,600 |
| 2008/03/31 | 1,530 | 1,608 | 1,500 | 1,608 | +18 | +1.1% | 21,900 |
| 2008/03/28 | 1,650 | 1,650 | 1,560 | 1,590 | -60 | -3.6% | 14,900 |
| 2008/03/27 | 1,601 | 1,660 | 1,590 | 1,650 | +10 | +0.6% | 29,500 |
| 2008/03/26 | 1,590 | 1,640 | 1,575 | 1,640 | +60 | +3.8% | 26,600 |
| 2008/03/25 | 1,551 | 1,600 | 1,543 | 1,580 | +40 | +2.6% | 25,900 |
| 2008/03/24 | 1,513 | 1,540 | 1,480 | 1,540 | +25 | +1.7% | 6,000 |
| 2008/03/21 | 1,480 | 1,530 | 1,470 | 1,515 | +40 | +2.7% | 24,000 |
| 2008/03/19 | 1,530 | 1,539 | 1,451 | 1,475 | +15 | +1% | 47,100 |
| 2008/03/18 | 1,510 | 1,535 | 1,440 | 1,460 | -80 | -5.2% | 35,600 |
| 2008/03/17 | 1,580 | 1,580 | 1,345 | 1,540 | -85 | -5.2% | 65,300 |
| 2008/03/14 | 1,535 | 1,652 | 1,511 | 1,625 | +60 | +3.8% | 71,000 |
| 2008/03/13 | 1,409 | 1,565 | 1,400 | 1,565 | +155 | +11% | 45,800 |
| 2008/03/12 | 1,415 | 1,430 | 1,365 | 1,410 | +45 | +3.3% | 37,900 |
| 2008/03/11 | 1,290 | 1,380 | 1,285 | 1,365 | +60 | +4.6% | 47,500 |
| 2008/03/10 | 1,298 | 1,319 | 1,290 | 1,305 | -5 | -0.4% | 22,200 |
| 2008/03/07 | 1,251 | 1,310 | 1,250 | 1,310 | +39 | +3.1% | 35,700 |
| 2008/03/06 | 1,290 | 1,330 | 1,271 | 1,271 | +1 | +0.1% | 31,500 |
| 2008/03/05 | 1,300 | 1,300 | 1,270 | 1,270 | -27 | -2.1% | 18,300 |
| 2008/03/04 | 1,338 | 1,339 | 1,270 | 1,297 | +18 | +1.4% | 25,700 |
| 2008/03/03 | 1,252 | 1,290 | 1,252 | 1,279 | -40 | -3% | 43,400 |
| 2008/02/29 | 1,270 | 1,360 | 1,265 | 1,319 | +19 | +1.5% | 95,000 |
| 2008/02/28 | 1,289 | 1,400 | 1,280 | 1,300 | +51 | +4.1% | 278,900 |
| 2008/02/27 | 1,100 | 1,249 | 1,073 | 1,249 | +200 | +19.1% | 392,900 |
| 2008/02/26 | 1,049 | 1,049 | 1,049 | 1,049 | +100 | +10.5% | 154,600 |
| 2008/02/25 | 1,024 | 1,045 | 930 | 949 | -53 | -5.3% | 132,600 |
4051～
4100
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
