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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 3,419 | 3,423 | 3,352 | 3,420 | -22 | -0.6% | 2,322,700 |
| 2023/08/21 | 3,397 | 3,466 | 3,389 | 3,442 | +46 | +1.4% | 1,546,700 |
| 2023/08/18 | 3,340 | 3,413 | 3,337 | 3,396 | +20 | +0.6% | 1,398,500 |
| 2023/08/17 | 3,421 | 3,427 | 3,315 | 3,376 | -36 | -1.1% | 2,115,000 |
| 2023/08/16 | 3,435 | 3,448 | 3,395 | 3,412 | -61 | -1.8% | 1,353,800 |
| 2023/08/15 | 3,454 | 3,510 | 3,445 | 3,473 | +37 | +1.1% | 1,191,800 |
| 2023/08/14 | 3,491 | 3,521 | 3,424 | 3,436 | -38 | -1.1% | 1,479,300 |
| 2023/08/10 | 3,528 | 3,529 | 3,434 | 3,474 | -35 | -1% | 2,390,600 |
| 2023/08/09 | 3,697 | 3,705 | 3,460 | 3,509 | -56 | -1.6% | 5,658,100 |
| 2023/08/08 | 3,558 | 3,579 | 3,522 | 3,565 | +33 | +0.9% | 3,474,500 |
| 2023/08/07 | 3,521 | 3,541 | 3,495 | 3,532 | -14 | -0.4% | 1,799,400 |
| 2023/08/04 | 3,455 | 3,547 | 3,448 | 3,546 | +57 | +1.6% | 2,090,400 |
| 2023/08/03 | 3,475 | 3,523 | 3,466 | 3,489 | -21 | -0.6% | 1,678,200 |
| 2023/08/02 | 3,498 | 3,577 | 3,471 | 3,510 | -27 | -0.8% | 1,765,300 |
| 2023/08/01 | 3,515 | 3,549 | 3,504 | 3,537 | +45 | +1.3% | 2,677,000 |
| 2023/07/31 | 3,430 | 3,492 | 3,420 | 3,492 | +97 | +2.9% | 2,973,100 |
| 2023/07/28 | 3,390 | 3,415 | 3,340 | 3,395 | -17 | -0.5% | 4,002,800 |
| 2023/07/27 | 3,427 | 3,438 | 3,385 | 3,412 | -56 | -1.6% | 4,881,000 |
| 2023/07/26 | 3,590 | 3,590 | 3,458 | 3,468 | -262 | -7% | 8,170,700 |
| 2023/07/25 | 3,718 | 3,735 | 3,692 | 3,730 | +33 | +0.9% | 957,600 |
| 2023/07/24 | 3,716 | 3,753 | 3,687 | 3,697 | +13 | +0.4% | 1,396,000 |
| 2023/07/21 | 3,660 | 3,693 | 3,621 | 3,684 | -10 | -0.3% | 1,412,300 |
| 2023/07/20 | 3,736 | 3,743 | 3,682 | 3,694 | -16 | -0.4% | 1,422,000 |
| 2023/07/19 | 3,695 | 3,730 | 3,676 | 3,710 | +69 | +1.9% | 1,685,400 |
| 2023/07/18 | 3,651 | 3,713 | 3,610 | 3,641 | ±0 | ±0% | 2,243,100 |
| 2023/07/14 | 3,727 | 3,750 | 3,631 | 3,641 | -88 | -2.4% | 1,688,700 |
| 2023/07/13 | 3,727 | 3,760 | 3,698 | 3,729 | +2 | +0.1% | 1,024,000 |
| 2023/07/12 | 3,809 | 3,809 | 3,704 | 3,727 | -31 | -0.8% | 942,800 |
| 2023/07/11 | 3,847 | 3,856 | 3,743 | 3,758 | -99 | -2.6% | 1,277,900 |
| 2023/07/10 | 3,922 | 3,924 | 3,825 | 3,857 | -34 | -0.9% | 1,005,600 |
| 2023/07/07 | 3,905 | 3,955 | 3,864 | 3,891 | -36 | -0.9% | 1,287,800 |
| 2023/07/06 | 3,955 | 3,988 | 3,920 | 3,927 | -69 | -1.7% | 988,100 |
| 2023/07/05 | 4,010 | 4,010 | 3,956 | 3,996 | -13 | -0.3% | 850,200 |
| 2023/07/04 | 4,070 | 4,072 | 4,005 | 4,009 | -45 | -1.1% | 972,200 |
| 2023/07/03 | 3,951 | 4,088 | 3,947 | 4,054 | +166 | +4.3% | 2,959,200 |
| 2023/06/30 | 3,893 | 3,913 | 3,877 | 3,888 | +30 | +0.8% | 1,525,100 |
| 2023/06/29 | 3,870 | 3,893 | 3,837 | 3,858 | -10 | -0.3% | 1,003,500 |
| 2023/06/28 | 3,846 | 3,876 | 3,826 | 3,868 | +92 | +2.4% | 1,311,100 |
| 2023/06/27 | 3,868 | 3,874 | 3,738 | 3,776 | -43 | -1.1% | 1,090,100 |
| 2023/06/26 | 3,819 | 3,847 | 3,770 | 3,819 | -3 | -0.1% | 819,800 |
| 2023/06/23 | 3,950 | 3,978 | 3,793 | 3,822 | -133 | -3.4% | 1,827,800 |
| 2023/06/22 | 3,938 | 4,014 | 3,930 | 3,955 | +18 | +0.5% | 1,638,200 |
| 2023/06/21 | 3,855 | 3,948 | 3,845 | 3,937 | +47 | +1.2% | 1,339,200 |
| 2023/06/20 | 3,895 | 3,916 | 3,865 | 3,890 | -29 | -0.7% | 1,067,300 |
| 2023/06/19 | 3,950 | 3,951 | 3,890 | 3,919 | +10 | +0.3% | 1,121,400 |
| 2023/06/16 | 3,949 | 3,959 | 3,862 | 3,909 | -17 | -0.4% | 1,720,800 |
| 2023/06/15 | 3,903 | 3,964 | 3,870 | 3,926 | -30 | -0.8% | 1,663,700 |
| 2023/06/14 | 3,815 | 3,962 | 3,809 | 3,956 | +211 | +5.6% | 3,383,600 |
| 2023/06/13 | 3,762 | 3,782 | 3,734 | 3,745 | -35 | -0.9% | 1,724,800 |
| 2023/06/12 | 3,770 | 3,857 | 3,749 | 3,780 | +51 | +1.4% | 2,184,100 |
501～
550
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
