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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 160 | 164 | 160 | 164 | +4 | +2.5% | 6,101,000 |
| 2010/11/17 | 158 | 161 | 158 | 160 | -1 | -0.6% | 2,199,000 |
| 2010/11/16 | 163 | 163 | 159 | 161 | -2 | -1.2% | 7,313,000 |
| 2010/11/15 | 162 | 163 | 161 | 163 | +2 | +1.2% | 5,650,000 |
| 2010/11/12 | 163 | 166 | 161 | 161 | -5 | -3% | 8,143,000 |
| 2010/11/11 | 162 | 167 | 161 | 166 | +3 | +1.8% | 12,109,000 |
| 2010/11/10 | 162 | 163 | 161 | 163 | +2 | +1.2% | 5,422,000 |
| 2010/11/09 | 159 | 162 | 158 | 161 | +1 | +0.6% | 11,220,000 |
| 2010/11/08 | 153 | 161 | 152 | 160 | +9 | +6% | 16,352,000 |
| 2010/11/05 | 148 | 152 | 148 | 151 | +4 | +2.7% | 11,589,000 |
| 2010/11/04 | 147 | 148 | 145 | 147 | +3 | +2.1% | 5,567,000 |
| 2010/11/02 | 143 | 146 | 143 | 144 | ±0 | ±0% | 10,673,000 |
| 2010/11/01 | 152 | 153 | 141 | 144 | -9 | -5.9% | 20,515,000 |
| 2010/10/29 | 150 | 153 | 149 | 153 | +4 | +2.7% | 9,623,000 |
| 2010/10/28 | 150 | 152 | 149 | 149 | -3 | -2% | 9,529,000 |
| 2010/10/27 | 152 | 153 | 150 | 152 | ±0 | ±0% | 6,090,000 |
| 2010/10/26 | 152 | 153 | 151 | 152 | +3 | +2% | 9,239,000 |
| 2010/10/25 | 151 | 152 | 148 | 149 | -3 | -2% | 6,413,000 |
| 2010/10/22 | 151 | 152 | 151 | 152 | +1 | +0.7% | 5,671,000 |
| 2010/10/21 | 152 | 152 | 150 | 151 | -1 | -0.7% | 3,639,000 |
| 2010/10/20 | 152 | 152 | 150 | 152 | -2 | -1.3% | 4,041,000 |
| 2010/10/19 | 153 | 154 | 152 | 154 | +2 | +1.3% | 6,683,000 |
| 2010/10/18 | 151 | 154 | 151 | 152 | ±0 | ±0% | 6,297,000 |
| 2010/10/15 | 152 | 153 | 151 | 152 | -1 | -0.7% | 6,660,000 |
| 2010/10/14 | 151 | 156 | 151 | 153 | +3 | +2% | 10,825,000 |
| 2010/10/13 | 150 | 152 | 149 | 150 | +1 | +0.7% | 4,593,000 |
| 2010/10/12 | 154 | 155 | 149 | 149 | -3 | -2% | 5,749,000 |
| 2010/10/08 | 152 | 155 | 152 | 152 | -2 | -1.3% | 6,992,000 |
| 2010/10/07 | 157 | 159 | 153 | 154 | -4 | -2.5% | 9,650,000 |
| 2010/10/06 | 157 | 159 | 155 | 158 | +2 | +1.3% | 10,028,000 |
| 2010/10/05 | 156 | 157 | 154 | 156 | ±0 | ±0% | 7,478,000 |
| 2010/10/04 | 158 | 160 | 155 | 156 | -2 | -1.3% | 5,492,000 |
| 2010/10/01 | 160 | 161 | 156 | 158 | -2 | -1.3% | 5,552,000 |
| 2010/09/30 | 162 | 163 | 159 | 160 | -2 | -1.2% | 4,199,000 |
| 2010/09/29 | 162 | 164 | 161 | 162 | -1 | -0.6% | 4,901,000 |
| 2010/09/28 | 162 | 164 | 161 | 163 | +1 | +0.6% | 4,419,000 |
| 2010/09/27 | 163 | 163 | 161 | 162 | +2 | +1.3% | 2,371,000 |
| 2010/09/24 | 160 | 163 | 159 | 160 | -1 | -0.6% | 5,981,000 |
| 2010/09/22 | 162 | 163 | 161 | 161 | -2 | -1.2% | 3,555,000 |
| 2010/09/21 | 164 | 166 | 163 | 163 | ±0 | ±0% | 5,273,000 |
| 2010/09/17 | 163 | 164 | 161 | 163 | +2 | +1.2% | 5,493,000 |
| 2010/09/16 | 165 | 165 | 161 | 161 | -2 | -1.2% | 6,151,000 |
| 2010/09/15 | 158 | 165 | 157 | 163 | +3 | +1.9% | 13,731,000 |
| 2010/09/14 | 160 | 161 | 158 | 160 | +1 | +0.6% | 5,235,000 |
| 2010/09/13 | 159 | 160 | 158 | 159 | +2 | +1.3% | 4,430,000 |
| 2010/09/10 | 158 | 159 | 156 | 157 | +1 | +0.6% | 8,950,000 |
| 2010/09/09 | 157 | 157 | 155 | 156 | ±0 | ±0% | 4,438,000 |
| 2010/09/08 | 155 | 157 | 154 | 156 | -1 | -0.6% | 5,555,000 |
| 2010/09/07 | 156 | 159 | 155 | 157 | ±0 | ±0% | 6,835,000 |
| 2010/09/06 | 154 | 158 | 154 | 157 | +4 | +2.6% | 10,467,000 |
3301～
3350
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
