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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 2010/09/03 | 153 | 155 | 151 | 153 | ±0 | ±0% | 7,252,000 |
| 2010/09/02 | 153 | 154 | 150 | 153 | +2 | +1.3% | 6,412,000 |
| 2010/09/01 | 148 | 151 | 148 | 151 | +2 | +1.3% | 6,048,000 |
| 2010/08/31 | 149 | 151 | 148 | 149 | -4 | -2.6% | 5,416,000 |
| 2010/08/30 | 152 | 155 | 152 | 153 | +3 | +2% | 5,413,000 |
| 2010/08/27 | 146 | 151 | 145 | 150 | +1 | +0.7% | 7,786,000 |
| 2010/08/26 | 149 | 149 | 147 | 149 | +3 | +2.1% | 4,622,000 |
| 2010/08/25 | 145 | 148 | 145 | 146 | -1 | -0.7% | 5,273,000 |
| 2010/08/24 | 149 | 149 | 146 | 147 | -4 | -2.6% | 6,939,000 |
| 2010/08/23 | 153 | 154 | 151 | 151 | -3 | -1.9% | 3,106,000 |
| 2010/08/20 | 155 | 156 | 153 | 154 | -2 | -1.3% | 6,648,000 |
| 2010/08/19 | 154 | 157 | 153 | 156 | +2 | +1.3% | 5,546,000 |
| 2010/08/18 | 154 | 154 | 151 | 154 | +1 | +0.7% | 6,396,000 |
| 2010/08/17 | 151 | 154 | 151 | 153 | ±0 | ±0% | 5,731,000 |
| 2010/08/16 | 151 | 153 | 150 | 153 | -1 | -0.6% | 4,455,000 |
| 2010/08/13 | 153 | 155 | 151 | 154 | ±0 | ±0% | 7,342,000 |
| 2010/08/12 | 151 | 155 | 150 | 154 | -1 | -0.6% | 9,242,000 |
| 2010/08/11 | 157 | 157 | 154 | 155 | -4 | -2.5% | 7,721,000 |
| 2010/08/10 | 162 | 162 | 158 | 159 | -3 | -1.9% | 5,579,000 |
| 2010/08/09 | 160 | 163 | 160 | 162 | -1 | -0.6% | 4,954,000 |
| 2010/08/06 | 160 | 163 | 160 | 163 | +3 | +1.9% | 6,664,000 |
| 2010/08/05 | 160 | 162 | 159 | 160 | +1 | +0.6% | 6,679,000 |
| 2010/08/04 | 159 | 161 | 158 | 159 | -2 | -1.2% | 7,557,000 |
| 2010/08/03 | 163 | 163 | 159 | 161 | +2 | +1.3% | 11,428,000 |
| 2010/08/02 | 152 | 162 | 151 | 159 | +7 | +4.6% | 20,956,000 |
| 2010/07/30 | 156 | 156 | 151 | 152 | -4 | -2.6% | 6,239,000 |
| 2010/07/29 | 155 | 157 | 154 | 156 | ±0 | ±0% | 5,244,000 |
| 2010/07/28 | 156 | 156 | 153 | 156 | +2 | +1.3% | 6,628,000 |
| 2010/07/27 | 153 | 154 | 151 | 154 | +1 | +0.7% | 3,548,000 |
| 2010/07/26 | 157 | 158 | 152 | 153 | -2 | -1.3% | 7,303,000 |
| 2010/07/23 | 151 | 155 | 151 | 155 | +8 | +5.4% | 4,969,000 |
| 2010/07/22 | 147 | 148 | 145 | 147 | -2 | -1.3% | 6,888,000 |
| 2010/07/21 | 152 | 154 | 148 | 149 | -2 | -1.3% | 7,010,000 |
| 2010/07/20 | 154 | 157 | 150 | 151 | -2 | -1.3% | 10,327,000 |
| 2010/07/16 | 151 | 154 | 150 | 153 | ±0 | ±0% | 6,125,000 |
| 2010/07/15 | 154 | 156 | 152 | 153 | -3 | -1.9% | 4,564,000 |
| 2010/07/14 | 157 | 157 | 155 | 156 | +5 | +3.3% | 5,652,000 |
| 2010/07/13 | 156 | 158 | 151 | 151 | -3 | -1.9% | 7,318,000 |
| 2010/07/12 | 153 | 156 | 152 | 154 | -2 | -1.3% | 7,685,000 |
3351～
3400
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
