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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 8,840 | 8,859 | 8,503 | 8,529 | -192 | -2.2% | 6,725,100 |
| 2024/11/21 | 9,055 | 9,111 | 8,680 | 8,721 | -358 | -3.9% | 7,537,700 |
| 2024/11/20 | 8,800 | 9,100 | 8,728 | 9,079 | +292 | +3.3% | 8,848,000 |
| 2024/11/19 | 8,721 | 8,794 | 8,559 | 8,787 | +10 | +0.1% | 7,334,700 |
| 2024/11/18 | 9,060 | 9,073 | 8,646 | 8,777 | -333 | -3.7% | 8,887,200 |
| 2024/11/15 | 9,099 | 9,329 | 8,966 | 9,110 | +80 | +0.9% | 9,237,000 |
| 2024/11/14 | 9,150 | 9,269 | 8,926 | 9,030 | -89 | -1% | 7,925,000 |
| 2024/11/13 | 9,333 | 9,437 | 9,090 | 9,119 | -168 | -1.8% | 8,363,500 |
| 2024/11/12 | 9,205 | 9,334 | 9,102 | 9,287 | +112 | +1.2% | 10,734,700 |
| 2024/11/11 | 9,301 | 9,479 | 9,139 | 9,175 | +8 | +0.1% | 11,068,900 |
| 2024/11/08 | 9,256 | 9,466 | 9,047 | 9,167 | -118 | -1.3% | 16,464,000 |
| 2024/11/07 | 9,300 | 9,314 | 8,723 | 9,285 | +5 | +0.1% | 22,869,500 |
| 2024/11/06 | 7,840 | 9,280 | 7,790 | 9,280 | +1,500 | +19.3% | 24,309,900 |
| 2024/11/05 | 7,909 | 7,983 | 7,780 | 7,780 | -64 | -0.8% | 6,368,600 |
| 2024/11/01 | 8,099 | 8,165 | 7,843 | 7,844 | -411 | -5% | 6,336,900 |
| 2024/10/31 | 8,209 | 8,295 | 8,085 | 8,255 | -19 | -0.2% | 6,349,300 |
| 2024/10/30 | 8,052 | 8,274 | 7,995 | 8,274 | +179 | +2.2% | 8,464,000 |
| 2024/10/29 | 7,670 | 8,105 | 7,595 | 8,095 | +415 | +5.4% | 10,357,300 |
| 2024/10/28 | 7,616 | 7,928 | 7,383 | 7,680 | -87 | -1.1% | 14,494,300 |
| 2024/10/25 | 7,673 | 7,786 | 7,589 | 7,767 | +17 | +0.2% | 7,161,500 |
| 2024/10/24 | 7,420 | 7,922 | 7,380 | 7,750 | +197 | +2.6% | 12,373,200 |
| 2024/10/23 | 7,602 | 7,758 | 7,477 | 7,553 | -160 | -2.1% | 7,650,600 |
| 2024/10/22 | 7,920 | 8,104 | 7,706 | 7,713 | -256 | -3.2% | 8,198,300 |
| 2024/10/21 | 8,370 | 8,410 | 7,950 | 7,969 | -374 | -4.5% | 8,855,400 |
| 2024/10/18 | 8,440 | 8,552 | 8,343 | 8,343 | -152 | -1.8% | 7,875,200 |
| 2024/10/17 | 8,524 | 8,579 | 8,367 | 8,495 | +32 | +0.4% | 8,224,700 |
| 2024/10/16 | 8,308 | 8,569 | 8,213 | 8,463 | +43 | +0.5% | 9,821,400 |
| 2024/10/15 | 8,189 | 8,437 | 7,931 | 8,420 | +318 | +3.9% | 10,109,000 |
| 2024/10/11 | 7,969 | 8,165 | 7,842 | 8,102 | +136 | +1.7% | 7,833,500 |
| 2024/10/10 | 7,922 | 8,048 | 7,576 | 7,966 | +149 | +1.9% | 8,624,400 |
| 2024/10/09 | 7,777 | 8,015 | 7,765 | 7,817 | +116 | +1.5% | 6,761,400 |
| 2024/10/08 | 7,844 | 7,914 | 7,641 | 7,701 | -134 | -1.7% | 5,611,100 |
| 2024/10/07 | 7,787 | 7,866 | 7,605 | 7,835 | +198 | +2.6% | 6,007,200 |
| 2024/10/04 | 7,640 | 7,840 | 7,563 | 7,637 | -17 | -0.2% | 7,240,400 |
| 2024/10/03 | 7,918 | 8,005 | 7,451 | 7,654 | -21 | -0.3% | 9,949,500 |
| 2024/10/02 | 7,867 | 8,210 | 7,627 | 7,675 | -315 | -3.9% | 10,808,600 |
| 2024/10/01 | 7,508 | 8,033 | 7,506 | 7,990 | +547 | +7.3% | 10,009,800 |
| 2024/09/30 | 7,520 | 7,670 | 7,362 | 7,443 | -357 | -4.6% | 8,342,300 |
| 2024/09/27 | 7,590 | 7,845 | 7,431 | 7,800 | +275 | +3.7% | 7,376,000 |
| 2024/09/26 | 7,455 | 7,611 | 7,390 | 7,525 | +191 | +2.6% | 4,251,700 |
| 2024/09/25 | 7,346 | 7,490 | 7,321 | 7,334 | -72 | -1% | 4,717,100 |
| 2024/09/24 | 7,224 | 7,413 | 7,210 | 7,406 | +382 | +5.4% | 5,942,500 |
| 2024/09/20 | 7,013 | 7,246 | 7,011 | 7,024 | +129 | +1.9% | 5,442,500 |
| 2024/09/19 | 6,800 | 7,080 | 6,763 | 6,895 | +253 | +3.8% | 7,195,700 |
| 2024/09/18 | 6,900 | 6,908 | 6,465 | 6,642 | -112 | -1.7% | 6,174,500 |
| 2024/09/17 | 6,889 | 6,892 | 6,583 | 6,754 | -76 | -1.1% | 5,244,400 |
| 2024/09/13 | 6,733 | 6,898 | 6,691 | 6,830 | +100 | +1.5% | 5,630,000 |
| 2024/09/12 | 6,445 | 6,788 | 6,409 | 6,730 | +631 | +10.3% | 8,168,800 |
| 2024/09/11 | 6,164 | 6,230 | 6,003 | 6,099 | -151 | -2.4% | 3,484,600 |
| 2024/09/10 | 6,312 | 6,377 | 6,068 | 6,250 | +5 | +0.1% | 4,267,200 |
1～
50
件表示中 / 3586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 | 852,900円 | +21.0% | - | 1.41% | 15.19倍 | 3.18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 |
| コマツ | 411,600円 | +3.2% | -7.6% | 4.06% | 10.10倍 | 1.29倍 |
|
建設機械で世界２位。アジアでも幅広く展開。ＩＴ活用強み。基幹部品は日本、組み立て現地化 |
| クボタ | 190,900円 | -2.3% | -4.8% | 2.62% | 9.93倍 | 0.87倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| マキタ | 461,400円 | -1.5% | +31.2% | 1.30% | 20.35倍 | 1.42倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向３５％以上 |
| ダイフク | 328,800円 | -10.1% | - | 1.91% | 25.13倍 | 3.09倍 |
|
保管・搬送システム世界首位級。立体自動倉庫首位。半導体製造ラインや空港等に幅広く納入 |
市場注目の銘柄
チャート関連のコラム
