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 |
|---|---|---|---|---|---|---|---|
| 2016/11/28 | 1,036.7 | 1,080 | 1,036.7 | 1,060 | +1.7 | +0.2% | 909,300 |
| 2016/11/25 | 1,071.7 | 1,093.3 | 1,041.7 | 1,058.3 | -33.4 | -3.1% | 1,063,500 |
| 2016/11/24 | 1,071.7 | 1,095 | 1,041.7 | 1,091.7 | +26.7 | +2.5% | 1,530,900 |
| 2016/11/22 | 1,038.3 | 1,068.3 | 1,033.3 | 1,065 | +50 | +4.9% | 2,037,600 |
| 2016/11/21 | 966.3 | 1,016.7 | 947 | 1,015 | +60 | +6.3% | 1,484,400 |
| 2016/11/18 | 976.3 | 976.7 | 943 | 955 | -24.3 | -2.5% | 1,691,400 |
| 2016/11/17 | 993 | 1,008.3 | 960 | 979.3 | -24 | -2.4% | 1,180,500 |
| 2016/11/16 | 1,035 | 1,038.3 | 997.3 | 1,003.3 | -31.7 | -3.1% | 939,300 |
| 2016/11/15 | 1,031.7 | 1,075 | 1,003.3 | 1,035 | +25 | +2.5% | 1,151,700 |
| 2016/11/14 | 1,015 | 1,026.7 | 993.7 | 1,010 | -5 | -0.5% | 798,300 |
| 2016/11/11 | 1,060 | 1,078.3 | 1,006.7 | 1,015 | -25 | -2.4% | 818,700 |
| 2016/11/10 | 1,056.7 | 1,071.7 | 1,023.3 | 1,040 | +20 | +2% | 886,500 |
| 2016/11/09 | 1,040 | 1,050 | 980 | 1,020 | ±0 | ±0% | 1,087,800 |
| 2016/11/08 | 1,053.3 | 1,053.3 | 1,008.3 | 1,020 | -20 | -1.9% | 498,900 |
| 2016/11/07 | 1,033.3 | 1,071.7 | 1,023.3 | 1,040 | +6.7 | +0.6% | 660,900 |
| 2016/11/04 | 1,056.7 | 1,065 | 1,031.7 | 1,033.3 | -33.4 | -3.1% | 1,006,200 |
| 2016/11/02 | 1,088.3 | 1,095 | 1,050 | 1,066.7 | -33.3 | -3% | 1,252,500 |
| 2016/11/01 | 1,098.3 | 1,110 | 1,081.7 | 1,100 | +1.7 | +0.2% | 469,200 |
| 2016/10/31 | 1,113.3 | 1,130 | 1,090 | 1,098.3 | -26.7 | -2.4% | 725,400 |
| 2016/10/28 | 1,125 | 1,146.7 | 1,100 | 1,125 | ±0 | ±0% | 1,426,500 |
| 2016/10/27 | 1,133.3 | 1,148.3 | 1,115 | 1,125 | -8.3 | -0.7% | 540,000 |
| 2016/10/26 | 1,130 | 1,156.7 | 1,125 | 1,133.3 | -20 | -1.7% | 627,900 |
| 2016/10/25 | 1,170 | 1,170 | 1,130 | 1,153.3 | -16.7 | -1.4% | 951,900 |
| 2016/10/24 | 1,170 | 1,188.3 | 1,145 | 1,170 | +5 | +0.4% | 615,900 |
| 2016/10/21 | 1,166.7 | 1,166.7 | 1,128.3 | 1,165 | +6.7 | +0.6% | 1,047,900 |
| 2016/10/20 | 1,175 | 1,196.7 | 1,150 | 1,158.3 | -18.4 | -1.6% | 902,700 |
| 2016/10/19 | 1,165 | 1,190 | 1,123.3 | 1,176.7 | +18.4 | +1.6% | 1,353,000 |
| 2016/10/18 | 1,133.3 | 1,176.7 | 1,133.3 | 1,158.3 | +25 | +2.2% | 995,700 |
| 2016/10/17 | 1,130 | 1,136.7 | 1,110 | 1,133.3 | ±0 | ±0% | 475,800 |
| 2016/10/14 | 1,136.7 | 1,158.3 | 1,116.7 | 1,133.3 | -6.7 | -0.6% | 634,200 |
| 2016/10/13 | 1,118.3 | 1,141.7 | 1,101.7 | 1,140 | +20 | +1.8% | 802,200 |
| 2016/10/12 | 1,123.3 | 1,150 | 1,113.3 | 1,120 | -21.7 | -1.9% | 927,300 |
| 2016/10/11 | 1,126.7 | 1,153.3 | 1,095 | 1,141.7 | +26.7 | +2.4% | 1,948,200 |
| 2016/10/07 | 1,066.7 | 1,121.7 | 1,055 | 1,115 | +48.3 | +4.5% | 2,431,200 |
| 2016/10/06 | 1,055 | 1,071.7 | 1,035 | 1,066.7 | +15 | +1.4% | 841,800 |
| 2016/10/05 | 1,065 | 1,066.7 | 1,021.7 | 1,051.7 | -5 | -0.5% | 1,065,900 |
| 2016/10/04 | 1,055 | 1,065 | 1,011.7 | 1,056.7 | +10 | +1% | 1,213,800 |
| 2016/10/03 | 1,031.7 | 1,060 | 1,023.3 | 1,046.7 | +46.7 | +4.7% | 1,620,000 |
| 2016/09/30 | 960.7 | 1,015 | 958.3 | 1,000 | +20 | +2% | 1,653,300 |
| 2016/09/29 | 943.3 | 991.3 | 938.7 | 980 | +50 | +5.4% | 1,338,900 |
| 2016/09/28 | 933.3 | 939 | 913.7 | 930 | -9.7 | -1% | 524,100 |
| 2016/09/27 | 912.3 | 947.7 | 905 | 939.7 | +39 | +4.3% | 1,082,100 |
| 2016/09/26 | 920 | 921.3 | 896.7 | 900.7 | -25.6 | -2.8% | 579,900 |
| 2016/09/23 | 955.3 | 955.3 | 904 | 926.3 | -30.4 | -3.2% | 996,600 |
| 2016/09/21 | 918 | 956.7 | 913.3 | 956.7 | +33 | +3.6% | 1,711,200 |
| 2016/09/20 | 880 | 934.3 | 878.3 | 923.7 | +43 | +4.9% | 1,355,400 |
| 2016/09/16 | 850.3 | 890 | 835.3 | 880.7 | +26.7 | +3.1% | 1,030,800 |
| 2016/09/15 | 850 | 864.7 | 841.7 | 854 | -0.7 | -0.1% | 553,800 |
| 2016/09/14 | 863.3 | 867.7 | 852.3 | 854.7 | -10.3 | -1.2% | 826,500 |
| 2016/09/13 | 871 | 877.7 | 862.3 | 865 | -3.3 | -0.4% | 639,000 |
2051～
2100
件表示中 / 2522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 | 80,600円 | -36.5% | - | 1.36% | 33.32倍 | 1.05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 |
| メタウォーター | 188,600円 | +8.7% | -13.3% | 2.65% | 13.27倍 | 1.13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 | 171,800円 | -2.5% | -8.5% | 4.07% | 10.60倍 | 0.66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 | 231,600円 | +13.7% | +24.7% | 3.24% | 12.39倍 | 3.69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 |
| レノバ | 58,500円 | +56.7% | -84.8% | 0.00% | 35.26倍 | 0.63倍 |
|
再生可能エネルギーの発電と開発・運営が２本柱。太陽光からバイオマス、風力など多様化方針 |
市場注目の銘柄
チャート関連のコラム
