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 |
|---|---|---|---|---|---|---|---|
| 2023/03/28 | 3,250 | 3,285 | 3,235 | 3,265 | +60 | +1.9% | 1,144,600 |
| 2023/03/27 | 3,220 | 3,220 | 3,175 | 3,205 | +15 | +0.5% | 805,200 |
| 2023/03/24 | 3,220 | 3,225 | 3,170 | 3,190 | -30 | -0.9% | 952,300 |
| 2023/03/23 | 3,140 | 3,225 | 3,120 | 3,220 | +55 | +1.7% | 1,115,800 |
| 2023/03/22 | 3,200 | 3,215 | 3,145 | 3,165 | +60 | +1.9% | 1,277,000 |
| 2023/03/20 | 3,090 | 3,155 | 3,085 | 3,105 | -25 | -0.8% | 1,344,000 |
| 2023/03/17 | 3,130 | 3,150 | 3,100 | 3,130 | -10 | -0.3% | 1,734,800 |
| 2023/03/16 | 3,095 | 3,170 | 3,065 | 3,140 | -120 | -3.7% | 2,300,000 |
| 2023/03/15 | 3,295 | 3,295 | 3,220 | 3,260 | +65 | +2% | 1,129,200 |
| 2023/03/14 | 3,315 | 3,315 | 3,185 | 3,195 | -165 | -4.9% | 2,433,100 |
| 2023/03/13 | 3,420 | 3,430 | 3,315 | 3,360 | -120 | -3.4% | 1,848,600 |
| 2023/03/10 | 3,515 | 3,545 | 3,470 | 3,480 | -85 | -2.4% | 1,332,200 |
| 2023/03/09 | 3,565 | 3,610 | 3,550 | 3,565 | +25 | +0.7% | 1,038,200 |
| 2023/03/08 | 3,525 | 3,555 | 3,515 | 3,540 | +15 | +0.4% | 918,900 |
| 2023/03/07 | 3,550 | 3,575 | 3,480 | 3,525 | -25 | -0.7% | 1,589,200 |
| 2023/03/06 | 3,565 | 3,590 | 3,530 | 3,550 | +10 | +0.3% | 1,061,800 |
| 2023/03/03 | 3,470 | 3,550 | 3,460 | 3,540 | +85 | +2.5% | 1,533,200 |
| 2023/03/02 | 3,480 | 3,495 | 3,415 | 3,455 | -45 | -1.3% | 2,007,800 |
| 2023/03/01 | 3,535 | 3,535 | 3,495 | 3,500 | -35 | -1% | 1,073,600 |
| 2023/02/28 | 3,610 | 3,615 | 3,520 | 3,535 | -45 | -1.3% | 1,413,000 |
| 2023/02/27 | 3,530 | 3,580 | 3,525 | 3,580 | -15 | -0.4% | 1,449,400 |
| 2023/02/24 | 3,610 | 3,610 | 3,565 | 3,595 | -10 | -0.3% | 1,039,500 |
| 2023/02/22 | 3,635 | 3,655 | 3,575 | 3,605 | -45 | -1.2% | 1,165,700 |
| 2023/02/21 | 3,650 | 3,670 | 3,600 | 3,650 | +20 | +0.6% | 1,159,900 |
| 2023/02/20 | 3,695 | 3,700 | 3,630 | 3,630 | -65 | -1.8% | 985,200 |
| 2023/02/17 | 3,645 | 3,695 | 3,635 | 3,695 | +15 | +0.4% | 1,078,400 |
| 2023/02/16 | 3,675 | 3,705 | 3,655 | 3,680 | +10 | +0.3% | 1,459,800 |
| 2023/02/15 | 3,655 | 3,705 | 3,645 | 3,670 | +45 | +1.2% | 1,347,900 |
| 2023/02/14 | 3,705 | 3,705 | 3,625 | 3,625 | -40 | -1.1% | 1,485,500 |
| 2023/02/13 | 3,645 | 3,675 | 3,590 | 3,665 | +15 | +0.4% | 1,487,200 |
| 2023/02/10 | 3,640 | 3,690 | 3,635 | 3,650 | ±0 | ±0% | 1,328,000 |
| 2023/02/09 | 3,675 | 3,700 | 3,630 | 3,650 | -30 | -0.8% | 1,807,400 |
| 2023/02/08 | 3,775 | 3,815 | 3,665 | 3,680 | -145 | -3.8% | 3,593,200 |
| 2023/02/07 | 3,890 | 3,910 | 3,790 | 3,825 | -35 | -0.9% | 1,771,700 |
| 2023/02/06 | 3,895 | 3,920 | 3,845 | 3,860 | +30 | +0.8% | 1,214,100 |
| 2023/02/03 | 3,770 | 3,830 | 3,760 | 3,830 | ±0 | ±0% | 1,182,000 |
| 2023/02/02 | 3,895 | 3,910 | 3,820 | 3,830 | -80 | -2% | 988,100 |
| 2023/02/01 | 3,955 | 3,955 | 3,885 | 3,910 | -20 | -0.5% | 932,300 |
| 2023/01/31 | 3,945 | 3,965 | 3,910 | 3,930 | +25 | +0.6% | 898,800 |
| 2023/01/30 | 3,900 | 3,970 | 3,850 | 3,905 | -35 | -0.9% | 1,397,900 |
| 2023/01/27 | 3,945 | 3,950 | 3,905 | 3,940 | -15 | -0.4% | 999,400 |
| 2023/01/26 | 3,925 | 3,975 | 3,905 | 3,955 | +60 | +1.5% | 1,292,900 |
| 2023/01/25 | 3,850 | 3,925 | 3,845 | 3,895 | +60 | +1.6% | 1,231,800 |
| 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 |
601～
650
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
