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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,517 | 3,569 | 3,466 | 3,564 | +25 | +0.7% | 3,539,700 |
| 2024/04/25 | 3,583 | 3,643 | 3,539 | 3,539 | -86 | -2.4% | 4,985,000 |
| 2024/04/24 | 3,886 | 3,929 | 3,474 | 3,625 | -219 | -5.7% | 12,200,700 |
| 2024/04/23 | 3,890 | 3,899 | 3,807 | 3,844 | +11 | +0.3% | 1,133,600 |
| 2024/04/22 | 3,821 | 3,866 | 3,786 | 3,833 | +61 | +1.6% | 1,416,500 |
| 2024/04/19 | 3,725 | 3,821 | 3,688 | 3,772 | +16 | +0.4% | 3,005,300 |
| 2024/04/18 | 3,803 | 3,810 | 3,663 | 3,756 | -81 | -2.1% | 2,678,200 |
| 2024/04/17 | 3,918 | 3,936 | 3,807 | 3,837 | -33 | -0.9% | 1,849,600 |
| 2024/04/16 | 3,915 | 3,959 | 3,854 | 3,870 | -55 | -1.4% | 2,087,700 |
| 2024/04/15 | 3,800 | 3,925 | 3,800 | 3,925 | +70 | +1.8% | 1,637,100 |
| 2024/04/12 | 3,853 | 3,883 | 3,832 | 3,855 | +1 | ±0% | 1,483,300 |
| 2024/04/11 | 3,751 | 3,873 | 3,745 | 3,854 | +96 | +2.6% | 2,688,100 |
| 2024/04/10 | 3,939 | 3,940 | 3,758 | 3,758 | -216 | -5.4% | 4,496,100 |
| 2024/04/09 | 3,963 | 3,978 | 3,921 | 3,974 | +30 | +0.8% | 1,334,900 |
| 2024/04/08 | 3,905 | 3,960 | 3,886 | 3,944 | +68 | +1.8% | 1,862,700 |
| 2024/04/05 | 3,783 | 3,884 | 3,745 | 3,876 | +17 | +0.4% | 2,533,800 |
| 2024/04/04 | 3,955 | 3,961 | 3,852 | 3,859 | -51 | -1.3% | 2,404,100 |
| 2024/04/03 | 3,920 | 3,955 | 3,878 | 3,910 | -80 | -2% | 2,310,600 |
| 2024/04/02 | 4,013 | 4,049 | 3,945 | 3,990 | -33 | -0.8% | 2,394,100 |
| 2024/04/01 | 4,138 | 4,156 | 4,002 | 4,023 | -76 | -1.9% | 3,015,000 |
| 2024/03/29 | 4,041 | 4,136 | 4,034 | 4,099 | +66 | +1.6% | 3,465,300 |
| 2024/03/28 | 3,984 | 4,129 | 3,975 | 4,033 | +36 | +0.9% | 4,563,900 |
| 2024/03/27 | 3,989 | 4,015 | 3,946 | 3,997 | +8 | +0.2% | 4,158,400 |
| 2024/03/26 | 3,800 | 4,000 | 3,800 | 3,989 | +306 | +8.3% | 7,036,100 |
| 2024/03/25 | 3,680 | 3,750 | 3,662 | 3,683 | +12 | +0.3% | 1,469,600 |
| 2024/03/22 | 3,731 | 3,732 | 3,661 | 3,671 | -46 | -1.2% | 1,518,300 |
| 2024/03/21 | 3,681 | 3,721 | 3,666 | 3,717 | +87 | +2.4% | 2,197,800 |
| 2024/03/19 | 3,610 | 3,630 | 3,573 | 3,630 | +33 | +0.9% | 1,652,200 |
| 2024/03/18 | 3,535 | 3,604 | 3,522 | 3,597 | +101 | +2.9% | 1,761,600 |
| 2024/03/15 | 3,450 | 3,550 | 3,447 | 3,496 | +20 | +0.6% | 1,568,200 |
| 2024/03/14 | 3,481 | 3,492 | 3,394 | 3,476 | +17 | +0.5% | 1,530,400 |
| 2024/03/13 | 3,560 | 3,584 | 3,412 | 3,459 | -44 | -1.3% | 3,158,700 |
| 2024/03/12 | 3,450 | 3,511 | 3,413 | 3,503 | -4 | -0.1% | 2,176,100 |
| 2024/03/11 | 3,545 | 3,581 | 3,465 | 3,507 | -118 | -3.3% | 2,690,900 |
| 2024/03/08 | 3,643 | 3,687 | 3,612 | 3,625 | -4 | -0.1% | 2,391,200 |
| 2024/03/07 | 3,601 | 3,744 | 3,571 | 3,629 | +58 | +1.6% | 5,284,600 |
| 2024/03/06 | 3,471 | 3,598 | 3,453 | 3,571 | +58 | +1.7% | 3,630,900 |
| 2024/03/05 | 3,383 | 3,514 | 3,372 | 3,513 | +147 | +4.4% | 4,490,200 |
| 2024/03/04 | 3,385 | 3,391 | 3,348 | 3,366 | -10 | -0.3% | 1,786,500 |
| 2024/03/01 | 3,313 | 3,399 | 3,304 | 3,376 | +80 | +2.4% | 2,900,500 |
| 2024/02/29 | 3,280 | 3,321 | 3,260 | 3,296 | -29 | -0.9% | 2,137,500 |
| 2024/02/28 | 3,329 | 3,361 | 3,306 | 3,325 | +15 | +0.5% | 3,671,200 |
| 2024/02/27 | 3,239 | 3,331 | 3,236 | 3,310 | +84 | +2.6% | 4,360,400 |
| 2024/02/26 | 3,166 | 3,245 | 3,155 | 3,226 | +106 | +3.4% | 4,203,800 |
| 2024/02/22 | 3,115 | 3,130 | 3,093 | 3,120 | +23 | +0.7% | 1,668,300 |
| 2024/02/21 | 3,142 | 3,170 | 3,085 | 3,097 | -49 | -1.6% | 2,141,200 |
| 2024/02/20 | 3,129 | 3,180 | 3,117 | 3,146 | +8 | +0.3% | 2,589,200 |
| 2024/02/19 | 3,148 | 3,170 | 3,106 | 3,138 | +18 | +0.6% | 2,610,000 |
| 2024/02/16 | 3,072 | 3,127 | 3,068 | 3,120 | +81 | +2.7% | 4,150,900 |
| 2024/02/15 | 3,045 | 3,082 | 2,991 | 3,039 | +36 | +1.2% | 2,758,200 |
1～
50
件表示中 / 3445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 | 356,400円 | -1.7% | - | 2.81% | - | 1.81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 |
| アマダ | 172,100円 | +8.0% | +14.9% | 3.31% | 14.75倍 | 1.10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 |
| 住友重 | 453,200円 | +2.6% | -6.0% | 2.76% | 13.50倍 | 0.89倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ＤＭＧ森精 | 416,700円 | +0.1% | +7.5% | 2.40% | 15.29倍 | 2.00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 |
| セガサミーＨＤ | 203,000円 | +18.8% | +8.1% | 2.32% | 15.67倍 | 1.23倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
市場注目の銘柄
チャート関連のコラム
