IHI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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,705.5 | 2,712 | 2,648 | 2,669.5 | -84.5 | -3.1% | 3,504,500 |
2023/12/07 | 2,810 | 2,814.5 | 2,754 | 2,754 | -70 | -2.5% | 2,151,200 |
2023/12/06 | 2,785 | 2,837 | 2,778 | 2,824 | +25.5 | +0.9% | 1,619,300 |
2023/12/05 | 2,810 | 2,841.5 | 2,795 | 2,798.5 | -20 | -0.7% | 1,518,500 |
2023/12/04 | 2,837 | 2,843 | 2,809 | 2,818.5 | -14.5 | -0.5% | 1,520,900 |
2023/12/01 | 2,883.5 | 2,883.5 | 2,821.5 | 2,833 | -23 | -0.8% | 1,801,400 |
2023/11/30 | 2,859 | 2,878.5 | 2,817 | 2,856 | -33 | -1.1% | 2,647,100 |
2023/11/29 | 2,910 | 2,922.5 | 2,888.5 | 2,889 | -22.5 | -0.8% | 1,066,600 |
2023/11/28 | 2,930 | 2,955 | 2,910.5 | 2,911.5 | -40.5 | -1.4% | 1,289,800 |
2023/11/27 | 3,006 | 3,012 | 2,931 | 2,952 | -48 | -1.6% | 2,056,800 |
2023/11/24 | 2,930 | 3,005 | 2,909 | 3,000 | +118.5 | +4.1% | 2,817,000 |
2023/11/22 | 2,858 | 2,907.5 | 2,850 | 2,881.5 | +17 | +0.6% | 1,589,100 |
2023/11/21 | 2,865.5 | 2,876 | 2,841.5 | 2,864.5 | -1 | ±0% | 1,244,000 |
2023/11/20 | 2,888 | 2,895 | 2,855 | 2,865.5 | -20.5 | -0.7% | 1,358,100 |
2023/11/17 | 2,858 | 2,887.5 | 2,847 | 2,886 | +22.5 | +0.8% | 1,170,300 |
2023/11/16 | 2,882 | 2,882 | 2,831.5 | 2,863.5 | -6.5 | -0.2% | 1,399,800 |
2023/11/15 | 2,895 | 2,918 | 2,829 | 2,870 | +13 | +0.5% | 1,913,700 |
2023/11/14 | 2,840 | 2,902.5 | 2,839 | 2,857 | +37.5 | +1.3% | 2,156,300 |
2023/11/13 | 2,839 | 2,844.5 | 2,801 | 2,819.5 | -8.5 | -0.3% | 1,371,500 |
2023/11/10 | 2,799 | 2,828 | 2,774 | 2,828 | +18.5 | +0.7% | 1,693,600 |
2023/11/09 | 2,778 | 2,813 | 2,745 | 2,809.5 | +29.5 | +1.1% | 3,050,100 |
2023/11/08 | 2,858 | 2,902 | 2,751 | 2,780 | -214.5 | -7.2% | 6,385,800 |
2023/11/07 | 3,000 | 3,023 | 2,975 | 2,994.5 | -7.5 | -0.2% | 1,667,300 |
2023/11/06 | 2,976 | 3,013 | 2,940.5 | 3,002 | +70 | +2.4% | 2,282,100 |
2023/11/02 | 2,951 | 2,971 | 2,912 | 2,932 | +17 | +0.6% | 1,917,600 |
2023/11/01 | 2,902.5 | 2,918 | 2,878 | 2,915 | +51 | +1.8% | 1,912,600 |
2023/10/31 | 2,859.5 | 2,866 | 2,811 | 2,864 | +33 | +1.2% | 1,653,700 |
2023/10/30 | 2,859.5 | 2,866 | 2,813.5 | 2,831 | -45 | -1.6% | 4,154,800 |
2023/10/27 | 2,845 | 2,876.5 | 2,820 | 2,876 | +59.5 | +2.1% | 2,370,500 |
2023/10/26 | 2,771.5 | 2,869.5 | 2,745.5 | 2,816.5 | -55 | -1.9% | 7,363,200 |
2023/10/25 | 2,845 | 2,904 | 2,840.5 | 2,871.5 | +126.5 | +4.6% | 3,677,500 |
2023/10/24 | 2,760 | 2,772.5 | 2,666 | 2,745 | -22.5 | -0.8% | 3,986,300 |
2023/10/23 | 2,796 | 2,800.5 | 2,763.5 | 2,767.5 | -53.5 | -1.9% | 2,258,100 |
2023/10/20 | 2,809.5 | 2,845 | 2,797 | 2,821 | -11 | -0.4% | 2,184,500 |
2023/10/19 | 2,875 | 2,879.5 | 2,821 | 2,832 | -81 | -2.8% | 2,989,500 |
2023/10/18 | 2,967 | 2,976.5 | 2,884 | 2,913 | -43 | -1.5% | 2,251,300 |
2023/10/17 | 3,000 | 3,007 | 2,944.5 | 2,956 | -16.5 | -0.6% | 1,531,200 |
2023/10/16 | 3,005 | 3,008 | 2,962.5 | 2,972.5 | -48.5 | -1.6% | 1,789,400 |
2023/10/13 | 3,023 | 3,044 | 3,011 | 3,021 | -23 | -0.8% | 1,432,800 |
2023/10/12 | 3,069 | 3,079 | 3,026 | 3,044 | -27 | -0.9% | 2,503,900 |
2023/10/11 | 3,069 | 3,097 | 3,046 | 3,071 | +25 | +0.8% | 1,493,700 |
2023/10/10 | 3,012 | 3,058 | 3,008 | 3,046 | +117.5 | +4% | 2,370,100 |
2023/10/06 | 2,960 | 2,975.5 | 2,921 | 2,928.5 | -26.5 | -0.9% | 2,040,600 |
2023/10/05 | 2,940 | 2,986 | 2,923 | 2,955 | +57 | +2% | 2,070,500 |
2023/10/04 | 2,958 | 2,964 | 2,882.5 | 2,898 | -112 | -3.7% | 3,965,900 |
2023/10/03 | 3,110 | 3,111 | 3,000 | 3,010 | -121 | -3.9% | 3,895,900 |
2023/10/02 | 3,160 | 3,198 | 3,131 | 3,131 | -4 | -0.1% | 1,441,200 |
2023/09/29 | 3,185 | 3,204 | 3,120 | 3,135 | -46 | -1.4% | 1,892,700 |
2023/09/28 | 3,187 | 3,207 | 3,157 | 3,181 | -14 | -0.4% | 1,795,500 |
2023/09/27 | 3,168 | 3,218 | 3,161 | 3,195 | +26 | +0.8% | 2,488,000 |
101~
150
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「IHI」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 |
---|---|---|---|---|---|---|---|---|
IHI | 396,600円 | +21.0% | - | 2.52% | 10.00倍 | 1.60倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にJFEとの造船合弁JMU |
栗田工 | 674,800円 | +3.9% | +7.9% | 1.36% | 22.98倍 | 2.29倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
ホシザキ | 535,800円 | +9.8% | -8.6% | 1.77% | 23.52倍 | 2.36倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。M&A積極的 |
DMG森精 | 466,800円 | +2.0% | +10.6% | 2.14% | 16.65倍 | 2.24倍 |
|
NC旋盤・マシニングセンタ(MC)で最大手格。TOBで独DMGを連結化し、経営一体化 |
アマダ | 176,000円 | +8.0% | +14.9% | 3.24% | 15.09倍 | 1.12倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向50%メド |
市場注目の銘柄
チャート関連のコラム