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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 3,535 | 3,590 | 3,530 | 3,565 | -55 | -1.5% | 1,429,300 |
| 2022/08/26 | 3,650 | 3,670 | 3,570 | 3,620 | ±0 | ±0% | 1,519,100 |
| 2022/08/25 | 3,695 | 3,740 | 3,600 | 3,620 | -10 | -0.3% | 3,137,500 |
| 2022/08/24 | 3,470 | 3,665 | 3,465 | 3,630 | +185 | +5.4% | 3,116,100 |
| 2022/08/23 | 3,470 | 3,475 | 3,420 | 3,445 | -30 | -0.9% | 937,400 |
| 2022/08/22 | 3,430 | 3,475 | 3,410 | 3,475 | +10 | +0.3% | 921,800 |
| 2022/08/19 | 3,425 | 3,470 | 3,410 | 3,465 | +50 | +1.5% | 1,323,100 |
| 2022/08/18 | 3,400 | 3,440 | 3,385 | 3,415 | -10 | -0.3% | 686,900 |
| 2022/08/17 | 3,380 | 3,430 | 3,370 | 3,425 | +80 | +2.4% | 1,017,100 |
| 2022/08/16 | 3,390 | 3,390 | 3,325 | 3,345 | -60 | -1.8% | 1,286,100 |
| 2022/08/15 | 3,465 | 3,470 | 3,390 | 3,405 | -50 | -1.4% | 1,463,300 |
| 2022/08/12 | 3,410 | 3,480 | 3,395 | 3,455 | +75 | +2.2% | 1,808,200 |
| 2022/08/10 | 3,350 | 3,415 | 3,245 | 3,380 | -45 | -1.3% | 2,488,100 |
| 2022/08/09 | 3,435 | 3,445 | 3,400 | 3,425 | ±0 | ±0% | 1,236,300 |
| 2022/08/08 | 3,375 | 3,440 | 3,335 | 3,425 | +40 | +1.2% | 1,348,400 |
| 2022/08/05 | 3,360 | 3,410 | 3,280 | 3,385 | -90 | -2.6% | 2,187,100 |
| 2022/08/04 | 3,450 | 3,490 | 3,385 | 3,475 | ±0 | ±0% | 1,383,100 |
| 2022/08/03 | 3,485 | 3,510 | 3,450 | 3,475 | -25 | -0.7% | 1,321,800 |
| 2022/08/02 | 3,510 | 3,520 | 3,480 | 3,500 | -50 | -1.4% | 1,097,800 |
| 2022/08/01 | 3,520 | 3,600 | 3,505 | 3,550 | +60 | +1.7% | 1,464,000 |
| 2022/07/29 | 3,550 | 3,550 | 3,475 | 3,490 | -75 | -2.1% | 1,346,100 |
| 2022/07/28 | 3,525 | 3,565 | 3,480 | 3,565 | +35 | +1% | 1,222,400 |
| 2022/07/27 | 3,520 | 3,540 | 3,470 | 3,530 | +10 | +0.3% | 1,085,000 |
| 2022/07/26 | 3,515 | 3,540 | 3,460 | 3,520 | +30 | +0.9% | 1,409,100 |
| 2022/07/25 | 3,535 | 3,555 | 3,470 | 3,490 | -50 | -1.4% | 1,244,100 |
| 2022/07/22 | 3,550 | 3,555 | 3,485 | 3,540 | -30 | -0.8% | 1,558,000 |
| 2022/07/21 | 3,620 | 3,630 | 3,555 | 3,570 | -55 | -1.5% | 1,792,500 |
| 2022/07/20 | 3,680 | 3,695 | 3,595 | 3,625 | -45 | -1.2% | 1,913,700 |
| 2022/07/19 | 3,620 | 3,675 | 3,590 | 3,670 | +140 | +4% | 1,386,400 |
| 2022/07/15 | 3,585 | 3,585 | 3,475 | 3,530 | -65 | -1.8% | 1,709,600 |
| 2022/07/14 | 3,590 | 3,635 | 3,585 | 3,595 | -40 | -1.1% | 1,352,000 |
| 2022/07/13 | 3,580 | 3,645 | 3,565 | 3,635 | +110 | +3.1% | 1,555,700 |
| 2022/07/12 | 3,595 | 3,605 | 3,490 | 3,525 | -80 | -2.2% | 1,167,400 |
| 2022/07/11 | 3,660 | 3,675 | 3,570 | 3,605 | +70 | +2% | 1,218,800 |
| 2022/07/08 | 3,510 | 3,570 | 3,475 | 3,535 | +25 | +0.7% | 2,156,500 |
| 2022/07/07 | 3,510 | 3,515 | 3,375 | 3,510 | +70 | +2% | 1,656,800 |
| 2022/07/06 | 3,475 | 3,495 | 3,360 | 3,440 | -215 | -5.9% | 2,405,800 |
| 2022/07/05 | 3,705 | 3,750 | 3,655 | 3,655 | ±0 | ±0% | 1,036,000 |
| 2022/07/04 | 3,685 | 3,685 | 3,585 | 3,655 | +5 | +0.1% | 1,086,100 |
| 2022/07/01 | 3,690 | 3,715 | 3,590 | 3,650 | +20 | +0.6% | 1,727,700 |
| 2022/06/30 | 3,765 | 3,795 | 3,620 | 3,630 | -165 | -4.3% | 1,819,200 |
| 2022/06/29 | 3,790 | 3,885 | 3,765 | 3,795 | +5 | +0.1% | 1,615,600 |
| 2022/06/28 | 3,700 | 3,805 | 3,690 | 3,790 | +90 | +2.4% | 1,182,400 |
| 2022/06/27 | 3,670 | 3,715 | 3,630 | 3,700 | +125 | +3.5% | 1,880,600 |
| 2022/06/24 | 3,660 | 3,660 | 3,485 | 3,575 | -200 | -5.3% | 3,117,100 |
| 2022/06/23 | 3,790 | 3,935 | 3,730 | 3,775 | -35 | -0.9% | 2,140,100 |
| 2022/06/22 | 3,850 | 3,890 | 3,795 | 3,810 | +40 | +1.1% | 1,738,200 |
| 2022/06/21 | 3,810 | 3,820 | 3,670 | 3,770 | +145 | +4% | 2,106,500 |
| 2022/06/20 | 3,785 | 3,800 | 3,520 | 3,625 | -205 | -5.4% | 2,476,700 |
| 2022/06/17 | 3,700 | 3,850 | 3,690 | 3,830 | -50 | -1.3% | 2,273,300 |
551～
600
件表示中 / 3587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 | 831,300円 | +21.0% | - | 1.44% | 14.80倍 | 3.10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 |
| クボタ | 192,600円 | -2.3% | -4.8% | 2.60% | 10.02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 | 483,400円 | -1.5% | +31.2% | 1.24% | 21.32倍 | 1.49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 | 330,900円 | -10.1% | - | 1.89% | 25.29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 |
| 荏 原 | 226,800円 | +10.9% | +0.4% | 2.03% | 17.23倍 | 2.33倍 |
|
ポンプの総合メーカー。固形廃棄物処理プラントや半導体研磨装置等でも世界首位級の技術力 |
市場注目の銘柄
チャート関連のコラム
