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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 3,420 | 3,490 | 3,400 | 3,430 | +10 | +0.3% | 57,600 |
| 2007/02/14 | 3,420 | 3,480 | 3,400 | 3,420 | -20 | -0.6% | 54,900 |
| 2007/02/13 | 3,510 | 3,540 | 3,380 | 3,440 | -160 | -4.4% | 26,400 |
| 2007/02/09 | 3,600 | 3,650 | 3,500 | 3,600 | -100 | -2.7% | 37,100 |
| 2007/02/08 | 3,700 | 3,750 | 3,690 | 3,700 | -50 | -1.3% | 28,700 |
| 2007/02/07 | 3,700 | 3,750 | 3,520 | 3,750 | -40 | -1.1% | 44,900 |
| 2007/02/06 | 3,810 | 3,880 | 3,680 | 3,790 | -10 | -0.3% | 17,000 |
| 2007/02/05 | 3,900 | 3,900 | 3,800 | 3,800 | -170 | -4.3% | 23,000 |
| 2007/02/02 | 4,000 | 4,000 | 3,890 | 3,970 | -30 | -0.8% | 6,400 |
| 2007/02/01 | 3,980 | 4,050 | 3,980 | 4,000 | +20 | +0.5% | 8,200 |
| 2007/01/31 | 4,000 | 4,010 | 3,900 | 3,980 | -120 | -2.9% | 25,400 |
| 2007/01/30 | 4,110 | 4,130 | 4,000 | 4,100 | -120 | -2.8% | 21,900 |
| 2007/01/29 | 4,170 | 4,220 | 4,150 | 4,220 | +40 | +1% | 16,500 |
| 2007/01/26 | 4,080 | 4,180 | 4,060 | 4,180 | +90 | +2.2% | 17,400 |
| 2007/01/25 | 4,150 | 4,160 | 4,000 | 4,090 | -40 | -1% | 49,500 |
| 2007/01/24 | 4,210 | 4,210 | 4,080 | 4,130 | -100 | -2.4% | 35,600 |
| 2007/01/23 | 4,090 | 4,230 | 4,070 | 4,230 | -60 | -1.4% | 36,600 |
| 2007/01/22 | 4,210 | 4,290 | 4,110 | 4,290 | +70 | +1.7% | 19,900 |
| 2007/01/19 | 4,110 | 4,230 | 4,100 | 4,220 | +20 | +0.5% | 18,600 |
| 2007/01/18 | 4,220 | 4,340 | 4,200 | 4,200 | -20 | -0.5% | 22,600 |
| 2007/01/17 | 4,150 | 4,220 | 4,020 | 4,220 | +70 | +1.7% | 22,900 |
| 2007/01/16 | 4,000 | 4,150 | 4,000 | 4,150 | +60 | +1.5% | 26,400 |
| 2007/01/15 | 4,200 | 4,200 | 4,020 | 4,090 | -150 | -3.5% | 16,100 |
| 2007/01/12 | 4,010 | 4,240 | 4,000 | 4,240 | +220 | +5.5% | 41,400 |
| 2007/01/11 | 3,950 | 4,070 | 3,890 | 4,020 | +80 | +2% | 16,200 |
| 2007/01/10 | 3,840 | 3,940 | 3,800 | 3,940 | +90 | +2.3% | 17,200 |
| 2007/01/09 | 3,910 | 3,950 | 3,830 | 3,850 | -50 | -1.3% | 10,700 |
| 2007/01/05 | 4,070 | 4,070 | 3,840 | 3,900 | -180 | -4.4% | 25,600 |
| 2007/01/04 | 4,110 | 4,180 | 4,040 | 4,080 | -20 | -0.5% | 6,900 |
| 2006/12/29 | 4,220 | 4,270 | 4,010 | 4,100 | -100 | -2.4% | 16,400 |
| 2006/12/28 | 4,330 | 4,330 | 4,120 | 4,200 | ±0 | ±0% | 28,100 |
| 2006/12/27 | 4,240 | 4,320 | 4,140 | 4,200 | -60 | -1.4% | 28,000 |
| 2006/12/26 | 4,140 | 4,350 | 4,130 | 4,260 | +180 | +4.4% | 46,900 |
| 2006/12/25 | 4,000 | 4,140 | 4,000 | 4,080 | -20 | -0.5% | 34,800 |
| 2006/12/22 | 4,030 | 4,160 | 4,030 | 4,100 | ±0 | ±0% | 43,900 |
| 2006/12/21 | 4,200 | 4,200 | 4,010 | 4,100 | -130 | -3.1% | 41,400 |
| 2006/12/20 | 4,180 | 4,290 | 4,130 | 4,230 | -50 | -1.2% | 58,300 |
| 2006/12/19 | 4,490 | 4,490 | 4,020 | 4,280 | -240 | -5.3% | 121,500 |
| 2006/12/18 | 4,690 | 4,730 | 4,480 | 4,520 | -170 | -3.6% | 44,200 |
| 2006/12/15 | 4,580 | 4,750 | 4,580 | 4,690 | +110 | +2.4% | 149,100 |
| 2006/12/14 | 4,450 | 4,660 | 4,380 | 4,580 | +230 | +5.3% | 144,400 |
| 2006/12/13 | 4,360 | 4,410 | 4,280 | 4,350 | -110 | -2.5% | 121,900 |
| 2006/12/12 | 4,720 | 4,740 | 4,260 | 4,460 | -160 | -3.5% | 240,000 |
| 2006/12/11 | 4,350 | 4,650 | 4,270 | 4,620 | +320 | +7.4% | 286,300 |
| 2006/12/08 | 4,300 | 4,500 | 4,160 | 4,300 | ±0 | ±0% | 246,000 |
| 2006/12/07 | 4,090 | 4,490 | 4,040 | 4,300 | +160 | +3.9% | 283,500 |
| 2006/12/06 | 3,790 | 4,140 | 3,750 | 4,140 | +500 | +13.7% | 673,700 |
| 2006/12/05 | 3,520 | 3,890 | 3,500 | 3,640 | +170 | +4.9% | 499,000 |
| 2006/12/04 | 3,430 | 3,470 | 3,380 | 3,470 | +30 | +0.9% | 114,900 |
| 2006/12/01 | 3,370 | 3,450 | 3,370 | 3,440 | +40 | +1.2% | 89,600 |
4351～
4400
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
