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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 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 |
| 2023/05/11 | 3,470 | 3,490 | 3,390 | 3,420 | -90 | -2.6% | 1,938,000 |
| 2023/05/10 | 3,560 | 3,610 | 3,495 | 3,510 | -10 | -0.3% | 3,264,100 |
| 2023/05/09 | 3,500 | 3,530 | 3,485 | 3,520 | +25 | +0.7% | 1,471,700 |
| 2023/05/08 | 3,485 | 3,500 | 3,430 | 3,495 | +5 | +0.1% | 1,402,200 |
| 2023/05/02 | 3,535 | 3,545 | 3,470 | 3,490 | +25 | +0.7% | 1,393,900 |
| 2023/05/01 | 3,445 | 3,470 | 3,440 | 3,465 | +60 | +1.8% | 1,225,900 |
| 2023/04/28 | 3,400 | 3,410 | 3,360 | 3,405 | +30 | +0.9% | 811,400 |
| 2023/04/27 | 3,330 | 3,375 | 3,325 | 3,375 | +40 | +1.2% | 652,300 |
| 2023/04/26 | 3,365 | 3,365 | 3,320 | 3,335 | -50 | -1.5% | 782,000 |
| 2023/04/25 | 3,420 | 3,425 | 3,375 | 3,385 | -10 | -0.3% | 754,500 |
| 2023/04/24 | 3,360 | 3,400 | 3,340 | 3,395 | +60 | +1.8% | 859,200 |
| 2023/04/21 | 3,310 | 3,350 | 3,305 | 3,335 | -15 | -0.4% | 785,600 |
| 2023/04/20 | 3,335 | 3,365 | 3,335 | 3,350 | ±0 | ±0% | 686,400 |
| 2023/04/19 | 3,400 | 3,415 | 3,330 | 3,350 | -20 | -0.6% | 1,306,800 |
| 2023/04/18 | 3,380 | 3,380 | 3,345 | 3,370 | +15 | +0.4% | 779,000 |
| 2023/04/17 | 3,360 | 3,365 | 3,320 | 3,355 | +25 | +0.8% | 653,300 |
| 2023/04/14 | 3,345 | 3,355 | 3,315 | 3,330 | ±0 | ±0% | 809,900 |
| 2023/04/13 | 3,310 | 3,345 | 3,285 | 3,330 | +5 | +0.2% | 938,300 |
| 2023/04/12 | 3,345 | 3,365 | 3,320 | 3,325 | +5 | +0.2% | 891,200 |
| 2023/04/11 | 3,355 | 3,355 | 3,310 | 3,320 | +10 | +0.3% | 804,800 |
| 2023/04/10 | 3,325 | 3,340 | 3,300 | 3,310 | +20 | +0.6% | 746,000 |
| 2023/04/07 | 3,250 | 3,315 | 3,250 | 3,290 | +15 | +0.5% | 813,600 |
| 2023/04/06 | 3,325 | 3,325 | 3,265 | 3,275 | -90 | -2.7% | 1,327,700 |
| 2023/04/05 | 3,350 | 3,370 | 3,310 | 3,365 | -35 | -1% | 1,205,900 |
| 2023/04/04 | 3,375 | 3,435 | 3,355 | 3,400 | +25 | +0.7% | 1,218,800 |
| 2023/04/03 | 3,375 | 3,405 | 3,335 | 3,375 | +55 | +1.7% | 1,125,100 |
| 2023/03/31 | 3,310 | 3,360 | 3,310 | 3,320 | +15 | +0.5% | 1,057,300 |
| 2023/03/30 | 3,275 | 3,305 | 3,265 | 3,305 | -5 | -0.2% | 648,700 |
| 2023/03/29 | 3,285 | 3,310 | 3,265 | 3,310 | +45 | +1.4% | 980,300 |
| 2023/03/28 | 3,250 | 3,285 | 3,235 | 3,265 | +60 | +1.9% | 1,144,600 |
| 2023/03/27 | 3,220 | 3,220 | 3,175 | 3,205 | +15 | +0.5% | 805,200 |
| 2023/03/24 | 3,220 | 3,225 | 3,170 | 3,190 | -30 | -0.9% | 952,300 |
| 2023/03/23 | 3,140 | 3,225 | 3,120 | 3,220 | +55 | +1.7% | 1,115,800 |
| 2023/03/22 | 3,200 | 3,215 | 3,145 | 3,165 | +60 | +1.9% | 1,277,000 |
| 2023/03/20 | 3,090 | 3,155 | 3,085 | 3,105 | -25 | -0.8% | 1,344,000 |
| 2023/03/17 | 3,130 | 3,150 | 3,100 | 3,130 | -10 | -0.3% | 1,734,800 |
| 2023/03/16 | 3,095 | 3,170 | 3,065 | 3,140 | -120 | -3.7% | 2,300,000 |
| 2023/03/15 | 3,295 | 3,295 | 3,220 | 3,260 | +65 | +2% | 1,129,200 |
| 2023/03/14 | 3,315 | 3,315 | 3,185 | 3,195 | -165 | -4.9% | 2,433,100 |
251～
300
件表示中 / 3468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 | 399,500円 | +21.0% | - | 2.50% | 10.08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 | 667,400円 | +3.9% | +7.9% | 1.38% | 22.73倍 | 2.26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 | 450,000円 | +2.0% | +10.6% | 2.22% | 17.68倍 | 2.37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 | 180,100円 | +2.9% | +1.6% | 3.44% | 14.69倍 | 1.14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 |
| セガサミーＨＤ | 222,500円 | -4.9% | -19.7% | 2.25% | 12.32倍 | 1.35倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
市場注目の銘柄
チャート関連のコラム
