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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 3,775 | 3,855 | 3,770 | 3,835 | +70 | +1.9% | 1,084,900 |
| 2023/01/23 | 3,780 | 3,790 | 3,730 | 3,765 | +45 | +1.2% | 734,800 |
| 2023/01/20 | 3,690 | 3,720 | 3,670 | 3,720 | +15 | +0.4% | 911,800 |
| 2023/01/19 | 3,725 | 3,755 | 3,705 | 3,705 | -85 | -2.2% | 857,300 |
| 2023/01/18 | 3,660 | 3,790 | 3,645 | 3,790 | +125 | +3.4% | 1,688,300 |
| 2023/01/17 | 3,655 | 3,675 | 3,605 | 3,665 | +80 | +2.2% | 975,700 |
| 2023/01/16 | 3,705 | 3,710 | 3,545 | 3,585 | -170 | -4.5% | 2,117,800 |
| 2023/01/13 | 3,720 | 3,770 | 3,700 | 3,755 | -25 | -0.7% | 902,900 |
| 2023/01/12 | 3,735 | 3,810 | 3,710 | 3,780 | +45 | +1.2% | 1,376,300 |
| 2023/01/11 | 3,700 | 3,760 | 3,670 | 3,735 | +75 | +2% | 1,385,600 |
| 2023/01/10 | 3,625 | 3,720 | 3,620 | 3,660 | +15 | +0.4% | 1,173,000 |
| 2023/01/06 | 3,600 | 3,695 | 3,590 | 3,645 | +65 | +1.8% | 1,198,600 |
| 2023/01/05 | 3,675 | 3,705 | 3,575 | 3,580 | -110 | -3% | 1,387,800 |
| 2023/01/04 | 3,790 | 3,795 | 3,680 | 3,690 | -155 | -4% | 1,367,400 |
| 2022/12/30 | 3,865 | 3,890 | 3,825 | 3,845 | -25 | -0.6% | 852,900 |
| 2022/12/29 | 3,890 | 3,890 | 3,805 | 3,870 | -80 | -2% | 1,185,800 |
| 2022/12/28 | 3,895 | 3,950 | 3,880 | 3,950 | +90 | +2.3% | 1,165,900 |
| 2022/12/27 | 3,905 | 3,915 | 3,835 | 3,860 | -35 | -0.9% | 882,900 |
| 2022/12/26 | 3,840 | 3,930 | 3,825 | 3,895 | +70 | +1.8% | 981,900 |
| 2022/12/23 | 3,850 | 3,875 | 3,805 | 3,825 | -60 | -1.5% | 1,610,000 |
| 2022/12/22 | 3,825 | 3,890 | 3,780 | 3,885 | +55 | +1.4% | 2,265,800 |
| 2022/12/21 | 3,870 | 3,885 | 3,770 | 3,830 | -25 | -0.6% | 1,874,800 |
| 2022/12/20 | 3,940 | 4,005 | 3,825 | 3,855 | -75 | -1.9% | 2,293,100 |
| 2022/12/19 | 3,985 | 3,990 | 3,880 | 3,930 | -45 | -1.1% | 1,549,600 |
| 2022/12/16 | 4,030 | 4,050 | 3,965 | 3,975 | -95 | -2.3% | 2,501,800 |
| 2022/12/15 | 3,950 | 4,130 | 3,915 | 4,070 | +120 | +3% | 3,155,500 |
| 2022/12/14 | 3,940 | 3,965 | 3,890 | 3,950 | +10 | +0.3% | 1,953,500 |
| 2022/12/13 | 3,900 | 3,955 | 3,900 | 3,940 | +70 | +1.8% | 2,015,200 |
| 2022/12/12 | 3,820 | 3,890 | 3,795 | 3,870 | +75 | +2% | 1,747,700 |
| 2022/12/09 | 3,785 | 3,845 | 3,780 | 3,795 | +35 | +0.9% | 1,836,300 |
| 2022/12/08 | 3,735 | 3,765 | 3,700 | 3,760 | +5 | +0.1% | 1,016,100 |
| 2022/12/07 | 3,695 | 3,770 | 3,675 | 3,755 | +10 | +0.3% | 1,066,000 |
| 2022/12/06 | 3,680 | 3,765 | 3,675 | 3,745 | +105 | +2.9% | 2,052,300 |
| 2022/12/05 | 3,660 | 3,695 | 3,625 | 3,640 | -10 | -0.3% | 1,130,800 |
| 2022/12/02 | 3,770 | 3,770 | 3,620 | 3,650 | -75 | -2% | 1,852,800 |
| 2022/12/01 | 3,715 | 3,785 | 3,685 | 3,725 | -35 | -0.9% | 2,005,700 |
| 2022/11/30 | 3,600 | 3,770 | 3,580 | 3,760 | +230 | +6.5% | 4,349,400 |
| 2022/11/29 | 3,460 | 3,540 | 3,420 | 3,530 | +55 | +1.6% | 1,663,800 |
| 2022/11/28 | 3,550 | 3,585 | 3,455 | 3,475 | -10 | -0.3% | 1,547,400 |
| 2022/11/25 | 3,450 | 3,540 | 3,425 | 3,485 | +50 | +1.5% | 2,046,100 |
| 2022/11/24 | 3,475 | 3,480 | 3,415 | 3,435 | -60 | -1.7% | 2,191,000 |
| 2022/11/22 | 3,430 | 3,530 | 3,425 | 3,495 | +95 | +2.8% | 2,123,900 |
| 2022/11/21 | 3,355 | 3,420 | 3,340 | 3,400 | +60 | +1.8% | 1,185,600 |
| 2022/11/18 | 3,355 | 3,375 | 3,315 | 3,340 | +5 | +0.1% | 882,300 |
| 2022/11/17 | 3,345 | 3,375 | 3,325 | 3,335 | ±0 | ±0% | 1,070,000 |
| 2022/11/16 | 3,370 | 3,370 | 3,290 | 3,335 | -40 | -1.2% | 1,462,100 |
| 2022/11/15 | 3,420 | 3,440 | 3,370 | 3,375 | -30 | -0.9% | 1,580,900 |
| 2022/11/14 | 3,505 | 3,515 | 3,405 | 3,405 | -155 | -4.4% | 2,338,800 |
| 2022/11/11 | 3,625 | 3,635 | 3,465 | 3,560 | +5 | +0.1% | 2,507,900 |
| 2022/11/10 | 3,395 | 3,585 | 3,385 | 3,555 | +125 | +3.6% | 2,499,500 |
451～
500
件表示中 / 3585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 | 869,700円 | +21.0% | - | 1.38% | 15.49倍 | 3.24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 | 411,800円 | +3.2% | -7.6% | 4.06% | 10.11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 | 191,800円 | -2.3% | -4.8% | 2.61% | 9.98倍 | 0.88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 | 464,100円 | -1.5% | +31.2% | 1.29% | 20.46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 | 330,400円 | -10.1% | - | 1.90% | 25.26倍 | 3.11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
