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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 3,099 | 3,169 | 3,056 | 3,158 | +8 | +0.3% | 3,961,800 |
| 2023/09/21 | 3,142 | 3,153 | 3,115 | 3,150 | -35 | -1.1% | 4,663,300 |
| 2023/09/20 | 3,226 | 3,250 | 3,185 | 3,185 | -49 | -1.5% | 4,058,400 |
| 2023/09/19 | 3,170 | 3,245 | 3,158 | 3,234 | +90 | +2.9% | 5,040,700 |
| 2023/09/15 | 3,202 | 3,202 | 3,131 | 3,144 | -26 | -0.8% | 6,105,800 |
| 2023/09/14 | 3,110 | 3,205 | 3,073 | 3,170 | +82 | +2.7% | 10,009,600 |
| 2023/09/13 | 3,150 | 3,193 | 3,060 | 3,088 | -97 | -3% | 12,771,900 |
| 2023/09/12 | 3,363 | 3,364 | 3,180 | 3,185 | -598 | -15.8% | 19,073,000 |
| 2023/09/11 | 3,855 | 3,855 | 3,763 | 3,783 | -20 | -0.5% | 1,646,600 |
| 2023/09/08 | 3,807 | 3,839 | 3,783 | 3,803 | -31 | -0.8% | 1,612,400 |
| 2023/09/07 | 3,800 | 3,955 | 3,790 | 3,834 | +33 | +0.9% | 3,763,600 |
| 2023/09/06 | 3,715 | 3,836 | 3,709 | 3,801 | +52 | +1.4% | 2,476,100 |
| 2023/09/05 | 3,690 | 3,759 | 3,657 | 3,749 | +63 | +1.7% | 1,847,400 |
| 2023/09/04 | 3,660 | 3,686 | 3,618 | 3,686 | +54 | +1.5% | 1,341,400 |
| 2023/09/01 | 3,631 | 3,687 | 3,623 | 3,632 | +1 | ±0% | 1,530,500 |
| 2023/08/31 | 3,654 | 3,658 | 3,621 | 3,631 | -15 | -0.4% | 1,616,800 |
| 2023/08/30 | 3,573 | 3,651 | 3,566 | 3,646 | +85 | +2.4% | 2,292,500 |
| 2023/08/29 | 3,539 | 3,590 | 3,527 | 3,561 | +33 | +0.9% | 1,827,800 |
| 2023/08/28 | 3,495 | 3,528 | 3,460 | 3,528 | +42 | +1.2% | 1,156,500 |
| 2023/08/25 | 3,459 | 3,497 | 3,441 | 3,486 | +67 | +2% | 1,638,100 |
| 2023/08/24 | 3,408 | 3,441 | 3,381 | 3,419 | -14 | -0.4% | 957,900 |
| 2023/08/23 | 3,397 | 3,433 | 3,383 | 3,433 | +13 | +0.4% | 1,182,900 |
| 2023/08/22 | 3,419 | 3,423 | 3,352 | 3,420 | -22 | -0.6% | 2,322,700 |
| 2023/08/21 | 3,397 | 3,466 | 3,389 | 3,442 | +46 | +1.4% | 1,546,700 |
| 2023/08/18 | 3,340 | 3,413 | 3,337 | 3,396 | +20 | +0.6% | 1,398,500 |
| 2023/08/17 | 3,421 | 3,427 | 3,315 | 3,376 | -36 | -1.1% | 2,115,000 |
| 2023/08/16 | 3,435 | 3,448 | 3,395 | 3,412 | -61 | -1.8% | 1,353,800 |
| 2023/08/15 | 3,454 | 3,510 | 3,445 | 3,473 | +37 | +1.1% | 1,191,800 |
| 2023/08/14 | 3,491 | 3,521 | 3,424 | 3,436 | -38 | -1.1% | 1,479,300 |
| 2023/08/10 | 3,528 | 3,529 | 3,434 | 3,474 | -35 | -1% | 2,390,600 |
| 2023/08/09 | 3,697 | 3,705 | 3,460 | 3,509 | -56 | -1.6% | 5,658,100 |
| 2023/08/08 | 3,558 | 3,579 | 3,522 | 3,565 | +33 | +0.9% | 3,474,500 |
| 2023/08/07 | 3,521 | 3,541 | 3,495 | 3,532 | -14 | -0.4% | 1,799,400 |
| 2023/08/04 | 3,455 | 3,547 | 3,448 | 3,546 | +57 | +1.6% | 2,090,400 |
| 2023/08/03 | 3,475 | 3,523 | 3,466 | 3,489 | -21 | -0.6% | 1,678,200 |
| 2023/08/02 | 3,498 | 3,577 | 3,471 | 3,510 | -27 | -0.8% | 1,765,300 |
| 2023/08/01 | 3,515 | 3,549 | 3,504 | 3,537 | +45 | +1.3% | 2,677,000 |
| 2023/07/31 | 3,430 | 3,492 | 3,420 | 3,492 | +97 | +2.9% | 2,973,100 |
| 2023/07/28 | 3,390 | 3,415 | 3,340 | 3,395 | -17 | -0.5% | 4,002,800 |
| 2023/07/27 | 3,427 | 3,438 | 3,385 | 3,412 | -56 | -1.6% | 4,881,000 |
| 2023/07/26 | 3,590 | 3,590 | 3,458 | 3,468 | -262 | -7% | 8,170,700 |
| 2023/07/25 | 3,718 | 3,735 | 3,692 | 3,730 | +33 | +0.9% | 957,600 |
| 2023/07/24 | 3,716 | 3,753 | 3,687 | 3,697 | +13 | +0.4% | 1,396,000 |
| 2023/07/21 | 3,660 | 3,693 | 3,621 | 3,684 | -10 | -0.3% | 1,412,300 |
| 2023/07/20 | 3,736 | 3,743 | 3,682 | 3,694 | -16 | -0.4% | 1,422,000 |
| 2023/07/19 | 3,695 | 3,730 | 3,676 | 3,710 | +69 | +1.9% | 1,685,400 |
| 2023/07/18 | 3,651 | 3,713 | 3,610 | 3,641 | ±0 | ±0% | 2,243,100 |
| 2023/07/14 | 3,727 | 3,750 | 3,631 | 3,641 | -88 | -2.4% | 1,688,700 |
| 2023/07/13 | 3,727 | 3,760 | 3,698 | 3,729 | +2 | +0.1% | 1,024,000 |
| 2023/07/12 | 3,809 | 3,809 | 3,704 | 3,727 | -31 | -0.8% | 942,800 |
151～
200
件表示中 / 3450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 | 380,700円 | -2.4% | - | 2.63% | - | 1.93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 | 629,900円 | +10.3% | +30.0% | 1.33% | 25.28倍 | 2.24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 |
| ＤＭＧ森精 | 470,200円 | +2.0% | +10.6% | 2.13% | 16.78倍 | 2.25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 | 171,900円 | +8.0% | +14.9% | 3.32% | 14.74倍 | 1.09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 |
| ローツェ | 3,100,000円 | +29.5% | +16.4% | 0.52% | 23.82倍 | 5.92倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
市場注目の銘柄
チャート関連のコラム
