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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/11 | 3,847 | 3,856 | 3,743 | 3,758 | -99 | -2.6% | 1,277,900 |
| 2023/07/10 | 3,922 | 3,924 | 3,825 | 3,857 | -34 | -0.9% | 1,005,600 |
| 2023/07/07 | 3,905 | 3,955 | 3,864 | 3,891 | -36 | -0.9% | 1,287,800 |
| 2023/07/06 | 3,955 | 3,988 | 3,920 | 3,927 | -69 | -1.7% | 988,100 |
| 2023/07/05 | 4,010 | 4,010 | 3,956 | 3,996 | -13 | -0.3% | 850,200 |
| 2023/07/04 | 4,070 | 4,072 | 4,005 | 4,009 | -45 | -1.1% | 972,200 |
| 2023/07/03 | 3,951 | 4,088 | 3,947 | 4,054 | +166 | +4.3% | 2,959,200 |
| 2023/06/30 | 3,893 | 3,913 | 3,877 | 3,888 | +30 | +0.8% | 1,525,100 |
| 2023/06/29 | 3,870 | 3,893 | 3,837 | 3,858 | -10 | -0.3% | 1,003,500 |
| 2023/06/28 | 3,846 | 3,876 | 3,826 | 3,868 | +92 | +2.4% | 1,311,100 |
| 2023/06/27 | 3,868 | 3,874 | 3,738 | 3,776 | -43 | -1.1% | 1,090,100 |
| 2023/06/26 | 3,819 | 3,847 | 3,770 | 3,819 | -3 | -0.1% | 819,800 |
| 2023/06/23 | 3,950 | 3,978 | 3,793 | 3,822 | -133 | -3.4% | 1,827,800 |
| 2023/06/22 | 3,938 | 4,014 | 3,930 | 3,955 | +18 | +0.5% | 1,638,200 |
| 2023/06/21 | 3,855 | 3,948 | 3,845 | 3,937 | +47 | +1.2% | 1,339,200 |
| 2023/06/20 | 3,895 | 3,916 | 3,865 | 3,890 | -29 | -0.7% | 1,067,300 |
| 2023/06/19 | 3,950 | 3,951 | 3,890 | 3,919 | +10 | +0.3% | 1,121,400 |
| 2023/06/16 | 3,949 | 3,959 | 3,862 | 3,909 | -17 | -0.4% | 1,720,800 |
| 2023/06/15 | 3,903 | 3,964 | 3,870 | 3,926 | -30 | -0.8% | 1,663,700 |
| 2023/06/14 | 3,815 | 3,962 | 3,809 | 3,956 | +211 | +5.6% | 3,383,600 |
| 2023/06/13 | 3,762 | 3,782 | 3,734 | 3,745 | -35 | -0.9% | 1,724,800 |
| 2023/06/12 | 3,770 | 3,857 | 3,749 | 3,780 | +51 | +1.4% | 2,184,100 |
| 2023/06/09 | 3,700 | 3,738 | 3,668 | 3,729 | +33 | +0.9% | 1,647,000 |
| 2023/06/08 | 3,715 | 3,748 | 3,647 | 3,696 | -19 | -0.5% | 2,602,800 |
| 2023/06/07 | 3,670 | 3,787 | 3,645 | 3,715 | +59 | +1.6% | 6,371,400 |
| 2023/06/06 | 3,430 | 3,667 | 3,414 | 3,656 | +211 | +6.1% | 4,833,500 |
| 2023/06/05 | 3,396 | 3,479 | 3,373 | 3,445 | +145 | +4.4% | 2,335,300 |
| 2023/06/02 | 3,220 | 3,300 | 3,220 | 3,300 | +90 | +2.8% | 1,465,600 |
| 2023/06/01 | 3,195 | 3,225 | 3,155 | 3,210 | -15 | -0.5% | 2,083,600 |
| 2023/05/31 | 3,290 | 3,310 | 3,215 | 3,225 | -115 | -3.4% | 2,142,500 |
| 2023/05/30 | 3,380 | 3,385 | 3,310 | 3,340 | -40 | -1.2% | 1,237,300 |
| 2023/05/29 | 3,445 | 3,465 | 3,360 | 3,380 | -5 | -0.1% | 1,173,100 |
| 2023/05/26 | 3,360 | 3,420 | 3,345 | 3,385 | +50 | +1.5% | 1,393,000 |
| 2023/05/25 | 3,370 | 3,375 | 3,305 | 3,335 | -60 | -1.8% | 1,256,600 |
| 2023/05/24 | 3,455 | 3,470 | 3,395 | 3,395 | -70 | -2% | 1,218,000 |
| 2023/05/23 | 3,430 | 3,500 | 3,415 | 3,465 | +45 | +1.3% | 2,106,600 |
| 2023/05/22 | 3,350 | 3,420 | 3,310 | 3,420 | +55 | +1.6% | 1,183,300 |
| 2023/05/19 | 3,365 | 3,375 | 3,340 | 3,365 | -25 | -0.7% | 1,165,300 |
| 2023/05/18 | 3,360 | 3,400 | 3,355 | 3,390 | +65 | +2% | 1,085,700 |
| 2023/05/17 | 3,345 | 3,355 | 3,310 | 3,325 | -25 | -0.7% | 910,700 |
| 2023/05/16 | 3,345 | 3,365 | 3,300 | 3,350 | ±0 | ±0% | 1,323,100 |
| 2023/05/15 | 3,345 | 3,395 | 3,335 | 3,350 | +35 | +1.1% | 1,165,700 |
| 2023/05/12 | 3,395 | 3,420 | 3,300 | 3,315 | -105 | -3.1% | 1,987,100 |
201～
250
件表示中 / 3457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 | 399,100円 | +21.0% | - | 2.51% | 10.07倍 | 1.61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 | 682,600円 | +3.9% | +7.9% | 1.35% | 23.25倍 | 2.32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 |
| アマダ | 181,600円 | +2.9% | +1.6% | 3.41% | 14.81倍 | 1.15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 | 3,325,000円 | +29.5% | +16.4% | 0.48% | 25.54倍 | 6.35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 |
| ＤＭＧ森精 | 451,800円 | +2.0% | +10.6% | 2.21% | 16.12倍 | 2.17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 |
市場注目の銘柄
チャート関連のコラム
