イーレックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,704 | 1,713 | 1,661 | 1,667 | -21 | -1.2% | 950,000 |
| 2022/03/28 | 1,802 | 1,828 | 1,672 | 1,688 | -154 | -8.4% | 1,916,300 |
| 2022/03/25 | 1,850 | 1,855 | 1,795 | 1,842 | -9 | -0.5% | 758,000 |
| 2022/03/24 | 1,801 | 1,883 | 1,797 | 1,851 | +43 | +2.4% | 736,400 |
| 2022/03/23 | 1,831 | 1,866 | 1,757 | 1,808 | +5 | +0.3% | 987,700 |
| 2022/03/22 | 1,904 | 1,934 | 1,790 | 1,803 | -104 | -5.5% | 1,309,400 |
| 2022/03/18 | 1,788 | 1,929 | 1,775 | 1,907 | +119 | +6.7% | 1,421,100 |
| 2022/03/17 | 1,711 | 1,795 | 1,703 | 1,788 | +59 | +3.4% | 925,700 |
| 2022/03/16 | 1,806 | 1,850 | 1,716 | 1,729 | -80 | -4.4% | 1,125,400 |
| 2022/03/15 | 1,750 | 1,809 | 1,712 | 1,809 | +36 | +2% | 1,012,400 |
| 2022/03/14 | 1,771 | 1,800 | 1,750 | 1,773 | -28 | -1.6% | 886,600 |
| 2022/03/11 | 1,866 | 1,890 | 1,785 | 1,801 | -89 | -4.7% | 939,200 |
| 2022/03/10 | 1,868 | 1,898 | 1,787 | 1,890 | ±0 | ±0% | 861,000 |
| 2022/03/09 | 1,939 | 1,970 | 1,864 | 1,890 | -18 | -0.9% | 1,054,400 |
| 2022/03/08 | 1,832 | 1,956 | 1,812 | 1,908 | +36 | +1.9% | 1,093,200 |
| 2022/03/07 | 1,850 | 1,891 | 1,806 | 1,872 | +27 | +1.5% | 901,000 |
| 2022/03/04 | 1,864 | 1,876 | 1,820 | 1,845 | -31 | -1.7% | 824,600 |
| 2022/03/03 | 1,988 | 2,005 | 1,874 | 1,876 | -74 | -3.8% | 1,375,600 |
| 2022/03/02 | 1,950 | 2,015 | 1,893 | 1,950 | -13 | -0.7% | 1,501,600 |
| 2022/03/01 | 1,898 | 1,970 | 1,885 | 1,963 | +111 | +6% | 1,235,100 |
| 2022/02/28 | 1,765 | 1,865 | 1,740 | 1,852 | +77 | +4.3% | 1,018,400 |
| 2022/02/25 | 1,737 | 1,788 | 1,685 | 1,775 | +95 | +5.7% | 957,200 |
| 2022/02/24 | 1,637 | 1,717 | 1,624 | 1,680 | +41 | +2.5% | 1,035,900 |
| 2022/02/22 | 1,624 | 1,675 | 1,606 | 1,639 | -25 | -1.5% | 529,500 |
| 2022/02/21 | 1,621 | 1,667 | 1,576 | 1,664 | -15 | -0.9% | 736,000 |
| 2022/02/18 | 1,671 | 1,698 | 1,651 | 1,679 | -20 | -1.2% | 640,200 |
| 2022/02/17 | 1,700 | 1,744 | 1,671 | 1,699 | +17 | +1% | 1,254,600 |
| 2022/02/16 | 1,659 | 1,684 | 1,621 | 1,682 | +58 | +3.6% | 993,900 |
| 2022/02/15 | 1,635 | 1,687 | 1,552 | 1,624 | -16 | -1% | 1,714,100 |
| 2022/02/14 | 1,561 | 1,677 | 1,560 | 1,640 | +165 | +11.2% | 2,238,800 |
| 2022/02/10 | 1,509 | 1,526 | 1,461 | 1,475 | +12 | +0.8% | 669,400 |
| 2022/02/09 | 1,459 | 1,463 | 1,409 | 1,463 | +8 | +0.5% | 590,000 |
| 2022/02/08 | 1,455 | 1,489 | 1,437 | 1,455 | -14 | -1% | 451,900 |
| 2022/02/07 | 1,529 | 1,531 | 1,434 | 1,469 | -37 | -2.5% | 591,900 |
| 2022/02/04 | 1,495 | 1,518 | 1,472 | 1,506 | -17 | -1.1% | 608,600 |
| 2022/02/03 | 1,532 | 1,578 | 1,509 | 1,523 | -4 | -0.3% | 594,100 |
| 2022/02/02 | 1,490 | 1,528 | 1,483 | 1,527 | +18 | +1.2% | 388,600 |
| 2022/02/01 | 1,563 | 1,568 | 1,495 | 1,509 | +3 | +0.2% | 520,100 |
| 2022/01/31 | 1,503 | 1,518 | 1,452 | 1,506 | +33 | +2.2% | 486,400 |
| 2022/01/28 | 1,470 | 1,497 | 1,424 | 1,473 | +15 | +1% | 615,700 |
| 2022/01/27 | 1,521 | 1,545 | 1,449 | 1,458 | -72 | -4.7% | 693,200 |
| 2022/01/26 | 1,519 | 1,548 | 1,494 | 1,530 | +18 | +1.2% | 464,600 |
| 2022/01/25 | 1,606 | 1,612 | 1,497 | 1,512 | -99 | -6.1% | 847,900 |
| 2022/01/24 | 1,611 | 1,628 | 1,587 | 1,611 | +5 | +0.3% | 789,200 |
| 2022/01/21 | 1,551 | 1,607 | 1,547 | 1,606 | +24 | +1.5% | 619,600 |
| 2022/01/20 | 1,557 | 1,598 | 1,551 | 1,582 | +17 | +1.1% | 507,700 |
| 2022/01/19 | 1,611 | 1,615 | 1,555 | 1,565 | -78 | -4.7% | 660,400 |
| 2022/01/18 | 1,638 | 1,684 | 1,613 | 1,643 | -2 | -0.1% | 493,700 |
| 2022/01/17 | 1,651 | 1,679 | 1,628 | 1,645 | -34 | -2% | 669,000 |
| 2022/01/14 | 1,676 | 1,708 | 1,644 | 1,679 | -49 | -2.8% | 813,700 |
751～
800
件表示中 / 2523件
類似銘柄と比較する
現在ご覧いただいている「イーレックス」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 |
|---|---|---|---|---|---|---|---|---|
| イーレックス | 81,400円 | -36.5% | - | 1.35% | 33.65倍 | 1.06倍 |
|
代理店通じた電力小売り主力。再エネ電力の拡販に注力。国内で複数のバイオマス発電所運転 |
| 静岡ガス | 118,200円 | +1.3% | -27.5% | 3.47% | 11.01倍 | 0.76倍 |
|
静岡市地盤で工業用に強み。販売量国内４位。清水ＬＮＧ基地活用し周辺地域へ卸供給を拡大 |
| メタウォーター | 191,100円 | +8.7% | -13.3% | 2.62% | 13.45倍 | 1.15倍 |
|
上下水処理設備でトップ級。日本ガイシと富士電機の水環境事業を統合し発足、官需が８割超 |
| 西部ガスＨ | 174,200円 | -2.5% | -8.5% | 4.02% | 10.75倍 | 0.68倍 |
|
都市ガス大手、販売量で全国５位。福岡市、北九州市が主要地盤。自由化で電力販売に参入 |
| グリムス | 230,600円 | +13.7% | +24.7% | 3.25% | 12.34倍 | 3.68倍 |
|
中小製造業などへ電力料金削減を提案、電子式開閉器を販売。太陽光発電設備から電力小売りも |
市場注目の銘柄
チャート関連のコラム
