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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 157 | 158 | 152 | 154 | -5 | -3.1% | 8,303,000 |
| 2010/06/16 | 160 | 161 | 158 | 159 | +3 | +1.9% | 5,191,000 |
| 2010/06/15 | 159 | 160 | 155 | 156 | -3 | -1.9% | 6,247,000 |
| 2010/06/14 | 154 | 159 | 153 | 159 | +6 | +3.9% | 8,713,000 |
| 2010/06/11 | 151 | 154 | 149 | 153 | +7 | +4.8% | 15,837,000 |
| 2010/06/10 | 145 | 147 | 145 | 146 | ±0 | ±0% | 4,858,000 |
| 2010/06/09 | 148 | 148 | 144 | 146 | -2 | -1.4% | 10,940,000 |
| 2010/06/08 | 147 | 151 | 147 | 148 | +2 | +1.4% | 9,474,000 |
| 2010/06/07 | 153 | 154 | 146 | 146 | -12 | -7.6% | 18,238,000 |
| 2010/06/04 | 159 | 162 | 157 | 158 | -1 | -0.6% | 11,634,000 |
| 2010/06/03 | 156 | 160 | 156 | 159 | +6 | +3.9% | 8,798,000 |
| 2010/06/02 | 153 | 157 | 152 | 153 | -1 | -0.6% | 12,175,000 |
| 2010/06/01 | 155 | 158 | 154 | 154 | -2 | -1.3% | 5,648,000 |
| 2010/05/31 | 155 | 157 | 153 | 156 | -1 | -0.6% | 10,819,000 |
| 2010/05/28 | 159 | 160 | 156 | 157 | +1 | +0.6% | 10,891,000 |
| 2010/05/27 | 151 | 156 | 150 | 156 | +3 | +2% | 15,591,000 |
| 2010/05/26 | 154 | 156 | 150 | 153 | +1 | +0.7% | 14,603,000 |
| 2010/05/25 | 159 | 160 | 151 | 152 | -8 | -5% | 17,539,000 |
| 2010/05/24 | 161 | 162 | 158 | 160 | -2 | -1.2% | 11,780,000 |
| 2010/05/21 | 160 | 163 | 158 | 162 | -3 | -1.8% | 14,616,000 |
| 2010/05/20 | 166 | 168 | 165 | 165 | -3 | -1.8% | 7,631,000 |
| 2010/05/19 | 163 | 170 | 162 | 168 | ±0 | ±0% | 17,200,000 |
| 2010/05/18 | 177 | 177 | 167 | 168 | -7 | -4% | 13,614,000 |
| 2010/05/17 | 181 | 182 | 173 | 175 | -9 | -4.9% | 18,954,000 |
| 2010/05/14 | 178 | 185 | 177 | 184 | +6 | +3.4% | 25,963,000 |
| 2010/05/13 | 178 | 178 | 175 | 178 | +5 | +2.9% | 7,572,000 |
| 2010/05/12 | 177 | 179 | 172 | 173 | -2 | -1.1% | 16,723,000 |
| 2010/05/11 | 186 | 187 | 175 | 175 | -7 | -3.8% | 14,636,000 |
| 2010/05/10 | 181 | 185 | 180 | 182 | +3 | +1.7% | 13,322,000 |
| 2010/05/07 | 178 | 184 | 175 | 179 | -6 | -3.2% | 28,845,000 |
| 2010/05/06 | 185 | 187 | 184 | 185 | -5 | -2.6% | 20,227,000 |
| 2010/04/30 | 193 | 196 | 185 | 190 | -1 | -0.5% | 37,061,000 |
| 2010/04/28 | 183 | 196 | 180 | 191 | +3 | +1.6% | 82,252,000 |
| 2010/04/27 | 177 | 189 | 177 | 188 | +16 | +9.3% | 64,330,000 |
| 2010/04/26 | 168 | 173 | 168 | 172 | +11 | +6.8% | 30,438,000 |
| 2010/04/23 | 162 | 163 | 161 | 161 | ±0 | ±0% | 3,527,000 |
| 2010/04/22 | 162 | 162 | 160 | 161 | -1 | -0.6% | 4,526,000 |
| 2010/04/21 | 162 | 164 | 161 | 162 | +1 | +0.6% | 7,724,000 |
| 2010/04/20 | 163 | 164 | 160 | 161 | ±0 | ±0% | 6,967,000 |
| 2010/04/19 | 161 | 163 | 160 | 161 | -2 | -1.2% | 6,543,000 |
| 2010/04/16 | 165 | 166 | 163 | 163 | -3 | -1.8% | 4,150,000 |
| 2010/04/15 | 167 | 168 | 165 | 166 | +1 | +0.6% | 9,850,000 |
| 2010/04/14 | 165 | 167 | 164 | 165 | -1 | -0.6% | 4,334,000 |
| 2010/04/13 | 167 | 168 | 164 | 166 | -2 | -1.2% | 4,745,000 |
| 2010/04/12 | 168 | 170 | 167 | 168 | +3 | +1.8% | 7,225,000 |
| 2010/04/09 | 164 | 166 | 164 | 165 | +1 | +0.6% | 6,690,000 |
| 2010/04/08 | 166 | 168 | 164 | 164 | -5 | -3% | 10,310,000 |
| 2010/04/07 | 166 | 169 | 164 | 169 | +2 | +1.2% | 7,408,000 |
| 2010/04/06 | 171 | 171 | 164 | 167 | -3 | -1.8% | 9,998,000 |
| 2010/04/05 | 170 | 172 | 170 | 170 | ±0 | ±0% | 5,663,000 |
3401～
3450
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 | +10.3% | +30.0% | 1.24% | 27.08倍 | 2.40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% | 23.53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% | 16.66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
