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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 3,610 | 3,610 | 3,565 | 3,595 | -10 | -0.3% | 1,039,500 |
| 2023/02/22 | 3,635 | 3,655 | 3,575 | 3,605 | -45 | -1.2% | 1,165,700 |
| 2023/02/21 | 3,650 | 3,670 | 3,600 | 3,650 | +20 | +0.6% | 1,159,900 |
| 2023/02/20 | 3,695 | 3,700 | 3,630 | 3,630 | -65 | -1.8% | 985,200 |
| 2023/02/17 | 3,645 | 3,695 | 3,635 | 3,695 | +15 | +0.4% | 1,078,400 |
| 2023/02/16 | 3,675 | 3,705 | 3,655 | 3,680 | +10 | +0.3% | 1,459,800 |
| 2023/02/15 | 3,655 | 3,705 | 3,645 | 3,670 | +45 | +1.2% | 1,347,900 |
| 2023/02/14 | 3,705 | 3,705 | 3,625 | 3,625 | -40 | -1.1% | 1,485,500 |
| 2023/02/13 | 3,645 | 3,675 | 3,590 | 3,665 | +15 | +0.4% | 1,487,200 |
| 2023/02/10 | 3,640 | 3,690 | 3,635 | 3,650 | ±0 | ±0% | 1,328,000 |
| 2023/02/09 | 3,675 | 3,700 | 3,630 | 3,650 | -30 | -0.8% | 1,807,400 |
| 2023/02/08 | 3,775 | 3,815 | 3,665 | 3,680 | -145 | -3.8% | 3,593,200 |
| 2023/02/07 | 3,890 | 3,910 | 3,790 | 3,825 | -35 | -0.9% | 1,771,700 |
| 2023/02/06 | 3,895 | 3,920 | 3,845 | 3,860 | +30 | +0.8% | 1,214,100 |
| 2023/02/03 | 3,770 | 3,830 | 3,760 | 3,830 | ±0 | ±0% | 1,182,000 |
| 2023/02/02 | 3,895 | 3,910 | 3,820 | 3,830 | -80 | -2% | 988,100 |
| 2023/02/01 | 3,955 | 3,955 | 3,885 | 3,910 | -20 | -0.5% | 932,300 |
| 2023/01/31 | 3,945 | 3,965 | 3,910 | 3,930 | +25 | +0.6% | 898,800 |
| 2023/01/30 | 3,900 | 3,970 | 3,850 | 3,905 | -35 | -0.9% | 1,397,900 |
| 2023/01/27 | 3,945 | 3,950 | 3,905 | 3,940 | -15 | -0.4% | 999,400 |
| 2023/01/26 | 3,925 | 3,975 | 3,905 | 3,955 | +60 | +1.5% | 1,292,900 |
| 2023/01/25 | 3,850 | 3,925 | 3,845 | 3,895 | +60 | +1.6% | 1,231,800 |
| 2023/01/24 | 3,775 | 3,855 | 3,770 | 3,835 | +70 | +1.9% | 1,084,900 |
| 2023/01/23 | 3,780 | 3,790 | 3,730 | 3,765 | +45 | +1.2% | 734,800 |
| 2023/01/20 | 3,690 | 3,720 | 3,670 | 3,720 | +15 | +0.4% | 911,800 |
| 2023/01/19 | 3,725 | 3,755 | 3,705 | 3,705 | -85 | -2.2% | 857,300 |
| 2023/01/18 | 3,660 | 3,790 | 3,645 | 3,790 | +125 | +3.4% | 1,688,300 |
| 2023/01/17 | 3,655 | 3,675 | 3,605 | 3,665 | +80 | +2.2% | 975,700 |
| 2023/01/16 | 3,705 | 3,710 | 3,545 | 3,585 | -170 | -4.5% | 2,117,800 |
| 2023/01/13 | 3,720 | 3,770 | 3,700 | 3,755 | -25 | -0.7% | 902,900 |
| 2023/01/12 | 3,735 | 3,810 | 3,710 | 3,780 | +45 | +1.2% | 1,376,300 |
| 2023/01/11 | 3,700 | 3,760 | 3,670 | 3,735 | +75 | +2% | 1,385,600 |
| 2023/01/10 | 3,625 | 3,720 | 3,620 | 3,660 | +15 | +0.4% | 1,173,000 |
| 2023/01/06 | 3,600 | 3,695 | 3,590 | 3,645 | +65 | +1.8% | 1,198,600 |
| 2023/01/05 | 3,675 | 3,705 | 3,575 | 3,580 | -110 | -3% | 1,387,800 |
| 2023/01/04 | 3,790 | 3,795 | 3,680 | 3,690 | -155 | -4% | 1,367,400 |
| 2022/12/30 | 3,865 | 3,890 | 3,825 | 3,845 | -25 | -0.6% | 852,900 |
| 2022/12/29 | 3,890 | 3,890 | 3,805 | 3,870 | -80 | -2% | 1,185,800 |
| 2022/12/28 | 3,895 | 3,950 | 3,880 | 3,950 | +90 | +2.3% | 1,165,900 |
| 2022/12/27 | 3,905 | 3,915 | 3,835 | 3,860 | -35 | -0.9% | 882,900 |
| 2022/12/26 | 3,840 | 3,930 | 3,825 | 3,895 | +70 | +1.8% | 981,900 |
| 2022/12/23 | 3,850 | 3,875 | 3,805 | 3,825 | -60 | -1.5% | 1,610,000 |
| 2022/12/22 | 3,825 | 3,890 | 3,780 | 3,885 | +55 | +1.4% | 2,265,800 |
| 2022/12/21 | 3,870 | 3,885 | 3,770 | 3,830 | -25 | -0.6% | 1,874,800 |
| 2022/12/20 | 3,940 | 4,005 | 3,825 | 3,855 | -75 | -1.9% | 2,293,100 |
| 2022/12/19 | 3,985 | 3,990 | 3,880 | 3,930 | -45 | -1.1% | 1,549,600 |
| 2022/12/16 | 4,030 | 4,050 | 3,965 | 3,975 | -95 | -2.3% | 2,501,800 |
| 2022/12/15 | 3,950 | 4,130 | 3,915 | 4,070 | +120 | +3% | 3,155,500 |
| 2022/12/14 | 3,940 | 3,965 | 3,890 | 3,950 | +10 | +0.3% | 1,953,500 |
| 2022/12/13 | 3,900 | 3,955 | 3,900 | 3,940 | +70 | +1.8% | 2,015,200 |
301～
350
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
