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 |
|---|---|---|---|---|---|---|---|
| 2023/11/02 | 2,951 | 2,971 | 2,912 | 2,932 | +17 | +0.6% | 1,917,600 |
| 2023/11/01 | 2,902.5 | 2,918 | 2,878 | 2,915 | +51 | +1.8% | 1,912,600 |
| 2023/10/31 | 2,859.5 | 2,866 | 2,811 | 2,864 | +33 | +1.2% | 1,653,700 |
| 2023/10/30 | 2,859.5 | 2,866 | 2,813.5 | 2,831 | -45 | -1.6% | 4,154,800 |
| 2023/10/27 | 2,845 | 2,876.5 | 2,820 | 2,876 | +59.5 | +2.1% | 2,370,500 |
| 2023/10/26 | 2,771.5 | 2,869.5 | 2,745.5 | 2,816.5 | -55 | -1.9% | 7,363,200 |
| 2023/10/25 | 2,845 | 2,904 | 2,840.5 | 2,871.5 | +126.5 | +4.6% | 3,677,500 |
| 2023/10/24 | 2,760 | 2,772.5 | 2,666 | 2,745 | -22.5 | -0.8% | 3,986,300 |
| 2023/10/23 | 2,796 | 2,800.5 | 2,763.5 | 2,767.5 | -53.5 | -1.9% | 2,258,100 |
| 2023/10/20 | 2,809.5 | 2,845 | 2,797 | 2,821 | -11 | -0.4% | 2,184,500 |
| 2023/10/19 | 2,875 | 2,879.5 | 2,821 | 2,832 | -81 | -2.8% | 2,989,500 |
| 2023/10/18 | 2,967 | 2,976.5 | 2,884 | 2,913 | -43 | -1.5% | 2,251,300 |
| 2023/10/17 | 3,000 | 3,007 | 2,944.5 | 2,956 | -16.5 | -0.6% | 1,531,200 |
| 2023/10/16 | 3,005 | 3,008 | 2,962.5 | 2,972.5 | -48.5 | -1.6% | 1,789,400 |
| 2023/10/13 | 3,023 | 3,044 | 3,011 | 3,021 | -23 | -0.8% | 1,432,800 |
| 2023/10/12 | 3,069 | 3,079 | 3,026 | 3,044 | -27 | -0.9% | 2,503,900 |
| 2023/10/11 | 3,069 | 3,097 | 3,046 | 3,071 | +25 | +0.8% | 1,493,700 |
| 2023/10/10 | 3,012 | 3,058 | 3,008 | 3,046 | +117.5 | +4% | 2,370,100 |
| 2023/10/06 | 2,960 | 2,975.5 | 2,921 | 2,928.5 | -26.5 | -0.9% | 2,040,600 |
| 2023/10/05 | 2,940 | 2,986 | 2,923 | 2,955 | +57 | +2% | 2,070,500 |
| 2023/10/04 | 2,958 | 2,964 | 2,882.5 | 2,898 | -112 | -3.7% | 3,965,900 |
| 2023/10/03 | 3,110 | 3,111 | 3,000 | 3,010 | -121 | -3.9% | 3,895,900 |
| 2023/10/02 | 3,160 | 3,198 | 3,131 | 3,131 | -4 | -0.1% | 1,441,200 |
| 2023/09/29 | 3,185 | 3,204 | 3,120 | 3,135 | -46 | -1.4% | 1,892,700 |
| 2023/09/28 | 3,187 | 3,207 | 3,157 | 3,181 | -14 | -0.4% | 1,795,500 |
| 2023/09/27 | 3,168 | 3,218 | 3,161 | 3,195 | +26 | +0.8% | 2,488,000 |
| 2023/09/26 | 3,180 | 3,193 | 3,153 | 3,169 | -5 | -0.2% | 1,916,100 |
| 2023/09/25 | 3,184 | 3,184 | 3,141 | 3,174 | +16 | +0.5% | 1,959,400 |
| 2023/09/22 | 3,099 | 3,169 | 3,056 | 3,158 | +8 | +0.3% | 3,961,800 |
| 2023/09/21 | 3,142 | 3,153 | 3,115 | 3,150 | -35 | -1.1% | 4,663,300 |
| 2023/09/20 | 3,226 | 3,250 | 3,185 | 3,185 | -49 | -1.5% | 4,058,400 |
| 2023/09/19 | 3,170 | 3,245 | 3,158 | 3,234 | +90 | +2.9% | 5,040,700 |
| 2023/09/15 | 3,202 | 3,202 | 3,131 | 3,144 | -26 | -0.8% | 6,105,800 |
| 2023/09/14 | 3,110 | 3,205 | 3,073 | 3,170 | +82 | +2.7% | 10,009,600 |
| 2023/09/13 | 3,150 | 3,193 | 3,060 | 3,088 | -97 | -3% | 12,771,900 |
| 2023/09/12 | 3,363 | 3,364 | 3,180 | 3,185 | -598 | -15.8% | 19,073,000 |
| 2023/09/11 | 3,855 | 3,855 | 3,763 | 3,783 | -20 | -0.5% | 1,646,600 |
| 2023/09/08 | 3,807 | 3,839 | 3,783 | 3,803 | -31 | -0.8% | 1,612,400 |
| 2023/09/07 | 3,800 | 3,955 | 3,790 | 3,834 | +33 | +0.9% | 3,763,600 |
| 2023/09/06 | 3,715 | 3,836 | 3,709 | 3,801 | +52 | +1.4% | 2,476,100 |
| 2023/09/05 | 3,690 | 3,759 | 3,657 | 3,749 | +63 | +1.7% | 1,847,400 |
| 2023/09/04 | 3,660 | 3,686 | 3,618 | 3,686 | +54 | +1.5% | 1,341,400 |
| 2023/09/01 | 3,631 | 3,687 | 3,623 | 3,632 | +1 | ±0% | 1,530,500 |
| 2023/08/31 | 3,654 | 3,658 | 3,621 | 3,631 | -15 | -0.4% | 1,616,800 |
| 2023/08/30 | 3,573 | 3,651 | 3,566 | 3,646 | +85 | +2.4% | 2,292,500 |
| 2023/08/29 | 3,539 | 3,590 | 3,527 | 3,561 | +33 | +0.9% | 1,827,800 |
| 2023/08/28 | 3,495 | 3,528 | 3,460 | 3,528 | +42 | +1.2% | 1,156,500 |
| 2023/08/25 | 3,459 | 3,497 | 3,441 | 3,486 | +67 | +2% | 1,638,100 |
| 2023/08/24 | 3,408 | 3,441 | 3,381 | 3,419 | -14 | -0.4% | 957,900 |
| 2023/08/23 | 3,397 | 3,433 | 3,383 | 3,433 | +13 | +0.4% | 1,182,900 |
451～
500
件表示中 / 3778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 | 1,510,000円 | +1.4% | -2.5% | 0.93% | 19.05倍 | 4.74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 |
| ディスコ | 3,825,000円 | -8.5% | -18.2% | 1.04% | 42.63倍 | 8.44倍 |
|
半導体、電子部品向け切断・研削・研磨装置で世界首位。装置と消耗品のダイヤ砥石が２本柱 |
| ＳＭＣ | 4,478,000円 | +7.3% | +10.5% | 2.23% | 17.00倍 | 1.47倍 |
|
ＦＡ空圧制御機器で世界首位。国内シェア６割強、海外４割。顧客の業種は幅広く収益基盤厚い |
| クボタ | 182,200円 | -4.5% | -29.6% | 2.74% | 14.59倍 | 0.86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 |
| ダイフク | 478,500円 | +15.4% | - | 1.42% | 25.87倍 | 4.28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
