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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 3,010 | 3,023 | 2,966 | 3,003 | -32 | -1.1% | 3,794,500 |
| 2024/02/13 | 2,920 | 3,060 | 2,905 | 3,035 | +230 | +8.2% | 10,417,000 |
| 2024/02/09 | 2,778.5 | 2,824.5 | 2,752 | 2,805 | +31 | +1.1% | 2,839,100 |
| 2024/02/08 | 2,769.5 | 2,805 | 2,764 | 2,774 | +19.5 | +0.7% | 2,274,700 |
| 2024/02/07 | 2,761 | 2,794.5 | 2,732 | 2,754.5 | -4.5 | -0.2% | 2,050,000 |
| 2024/02/06 | 2,774 | 2,777 | 2,733.5 | 2,759 | -14 | -0.5% | 2,771,200 |
| 2024/02/05 | 2,779 | 2,784.5 | 2,757.5 | 2,773 | +13 | +0.5% | 2,152,000 |
| 2024/02/02 | 2,780.5 | 2,784 | 2,751.5 | 2,760 | +0.5 | ±0% | 1,406,900 |
| 2024/02/01 | 2,824.5 | 2,826.5 | 2,744 | 2,759.5 | -85.5 | -3% | 3,552,500 |
| 2024/01/31 | 2,835 | 2,849 | 2,812.5 | 2,845 | +10 | +0.4% | 1,108,900 |
| 2024/01/30 | 2,841.5 | 2,869.5 | 2,828.5 | 2,835 | +0.5 | ±0% | 1,375,400 |
| 2024/01/29 | 2,817 | 2,849 | 2,795 | 2,834.5 | +34 | +1.2% | 1,433,100 |
| 2024/01/26 | 2,802 | 2,852 | 2,796.5 | 2,800.5 | -2.5 | -0.1% | 2,195,500 |
| 2024/01/25 | 2,782 | 2,811 | 2,758.5 | 2,803 | +3.5 | +0.1% | 1,923,200 |
| 2024/01/24 | 2,797 | 2,834 | 2,768.5 | 2,799.5 | +38 | +1.4% | 2,092,400 |
| 2024/01/23 | 2,813.5 | 2,816 | 2,755 | 2,761.5 | -31 | -1.1% | 1,740,700 |
| 2024/01/22 | 2,765 | 2,792.5 | 2,753.5 | 2,792.5 | +36.5 | +1.3% | 1,551,300 |
| 2024/01/19 | 2,771.5 | 2,790.5 | 2,741.5 | 2,756 | +12 | +0.4% | 1,773,300 |
| 2024/01/18 | 2,750 | 2,786 | 2,738.5 | 2,744 | -6 | -0.2% | 1,445,300 |
| 2024/01/17 | 2,787 | 2,824.5 | 2,750 | 2,750 | -32.5 | -1.2% | 2,394,000 |
| 2024/01/16 | 2,852.5 | 2,861 | 2,778.5 | 2,782.5 | -52.5 | -1.9% | 3,114,200 |
| 2024/01/15 | 2,785 | 2,858 | 2,763 | 2,835 | +29 | +1% | 2,209,200 |
| 2024/01/12 | 2,850.5 | 2,852.5 | 2,789 | 2,806 | -17 | -0.6% | 2,190,200 |
| 2024/01/11 | 2,828 | 2,866 | 2,816.5 | 2,823 | +22 | +0.8% | 2,145,100 |
| 2024/01/10 | 2,818 | 2,823.5 | 2,789 | 2,801 | -15.5 | -0.6% | 2,026,400 |
| 2024/01/09 | 2,831 | 2,834 | 2,800.5 | 2,816.5 | -10.5 | -0.4% | 2,213,000 |
| 2024/01/05 | 2,790 | 2,846.5 | 2,782 | 2,827 | +52 | +1.9% | 2,619,600 |
| 2024/01/04 | 2,749.5 | 2,784 | 2,729 | 2,775 | +14 | +0.5% | 1,731,400 |
| 2023/12/29 | 2,766 | 2,796 | 2,746 | 2,761 | -4 | -0.1% | 1,834,400 |
| 2023/12/28 | 2,723.5 | 2,772 | 2,716 | 2,765 | +47.5 | +1.7% | 1,981,400 |
| 2023/12/27 | 2,694.5 | 2,744.5 | 2,687 | 2,717.5 | +42.5 | +1.6% | 2,383,200 |
| 2023/12/26 | 2,688 | 2,721 | 2,650.5 | 2,675 | +29.5 | +1.1% | 2,064,400 |
| 2023/12/25 | 2,630 | 2,684 | 2,630 | 2,645.5 | +34.5 | +1.3% | 1,886,600 |
| 2023/12/22 | 2,601 | 2,632.5 | 2,598 | 2,611 | +6 | +0.2% | 1,120,800 |
| 2023/12/21 | 2,585 | 2,616 | 2,573 | 2,605 | -12 | -0.5% | 1,043,500 |
| 2023/12/20 | 2,620 | 2,647.5 | 2,604 | 2,617 | +34 | +1.3% | 2,078,200 |
| 2023/12/19 | 2,560 | 2,609 | 2,548 | 2,583 | +8.5 | +0.3% | 1,470,400 |
| 2023/12/18 | 2,550 | 2,581 | 2,536 | 2,574.5 | -41 | -1.6% | 1,797,400 |
| 2023/12/15 | 2,561.5 | 2,618 | 2,557 | 2,615.5 | +74.5 | +2.9% | 2,314,400 |
| 2023/12/14 | 2,592 | 2,597 | 2,480 | 2,541 | -57 | -2.2% | 3,611,200 |
| 2023/12/13 | 2,647.5 | 2,659.5 | 2,569.5 | 2,598 | -71 | -2.7% | 3,619,100 |
| 2023/12/12 | 2,720 | 2,729.5 | 2,667.5 | 2,669 | -20 | -0.7% | 1,487,200 |
| 2023/12/11 | 2,721.5 | 2,736 | 2,670.5 | 2,689 | +19.5 | +0.7% | 1,700,000 |
51～
100
件表示中 / 3452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 | 396,600円 | +21.0% | - | 2.52% | 10.00倍 | 1.60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 | 674,800円 | +3.9% | +7.9% | 1.36% | 22.98倍 | 2.29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 |
| ホシザキ | 535,800円 | +9.8% | -8.6% | 1.77% | 23.52倍 | 2.36倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
| ＤＭＧ森精 | 466,800円 | +2.0% | +10.6% | 2.14% | 16.65倍 | 2.24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 | 176,000円 | +8.0% | +14.9% | 3.24% | 15.09倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
