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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,075 | 4,130 | 3,905 | 3,920 | -90 | -2.2% | 1,756,100 |
| 2022/06/14 | 3,995 | 4,025 | 3,890 | 4,010 | -70 | -1.7% | 2,170,500 |
| 2022/06/13 | 4,035 | 4,120 | 4,015 | 4,080 | -70 | -1.7% | 1,676,500 |
| 2022/06/10 | 4,105 | 4,220 | 4,090 | 4,150 | -20 | -0.5% | 2,075,700 |
| 2022/06/09 | 4,295 | 4,305 | 4,165 | 4,170 | -85 | -2% | 2,739,500 |
| 2022/06/08 | 4,165 | 4,300 | 4,165 | 4,255 | +250 | +6.2% | 3,606,100 |
| 2022/06/07 | 3,985 | 4,065 | 3,955 | 4,005 | +55 | +1.4% | 2,671,500 |
| 2022/06/06 | 3,915 | 3,995 | 3,900 | 3,950 | +55 | +1.4% | 1,578,700 |
| 2022/06/03 | 3,900 | 3,930 | 3,820 | 3,895 | +10 | +0.3% | 1,371,900 |
| 2022/06/02 | 3,860 | 3,950 | 3,830 | 3,885 | -5 | -0.1% | 2,298,600 |
| 2022/06/01 | 3,730 | 3,910 | 3,725 | 3,890 | +265 | +7.3% | 3,387,800 |
| 2022/05/31 | 3,685 | 3,750 | 3,615 | 3,625 | -75 | -2% | 1,382,500 |
| 2022/05/30 | 3,735 | 3,780 | 3,660 | 3,700 | +70 | +1.9% | 1,933,300 |
| 2022/05/27 | 3,620 | 3,665 | 3,600 | 3,630 | +95 | +2.7% | 1,466,300 |
| 2022/05/26 | 3,570 | 3,620 | 3,520 | 3,535 | -35 | -1% | 1,061,600 |
| 2022/05/25 | 3,520 | 3,590 | 3,490 | 3,570 | +65 | +1.9% | 1,327,500 |
| 2022/05/24 | 3,575 | 3,625 | 3,470 | 3,505 | ±0 | ±0% | 1,795,800 |
| 2022/05/23 | 3,645 | 3,655 | 3,490 | 3,505 | -110 | -3% | 2,204,000 |
| 2022/05/20 | 3,630 | 3,685 | 3,565 | 3,615 | -5 | -0.1% | 2,129,700 |
| 2022/05/19 | 3,385 | 3,630 | 3,375 | 3,620 | +135 | +3.9% | 3,457,400 |
| 2022/05/18 | 3,375 | 3,490 | 3,360 | 3,485 | +180 | +5.4% | 2,258,900 |
| 2022/05/17 | 3,245 | 3,320 | 3,210 | 3,305 | +65 | +2% | 832,000 |
| 2022/05/16 | 3,375 | 3,395 | 3,230 | 3,240 | -90 | -2.7% | 1,688,600 |
| 2022/05/13 | 3,255 | 3,380 | 3,240 | 3,330 | +95 | +2.9% | 2,272,600 |
| 2022/05/12 | 3,125 | 3,300 | 3,120 | 3,235 | +140 | +4.5% | 2,804,100 |
| 2022/05/11 | 3,100 | 3,170 | 3,040 | 3,095 | +241 | +8.4% | 3,961,300 |
| 2022/05/10 | 2,934 | 2,951 | 2,846 | 2,854 | -130 | -4.4% | 1,894,300 |
| 2022/05/09 | 3,025 | 3,040 | 2,975 | 2,984 | -81 | -2.6% | 1,424,900 |
| 2022/05/06 | 2,999 | 3,090 | 2,990 | 3,065 | +95 | +3.2% | 1,241,000 |
| 2022/05/02 | 2,960 | 3,020 | 2,941 | 2,970 | +6 | +0.2% | 1,223,400 |
| 2022/04/28 | 2,922 | 2,964 | 2,857 | 2,964 | +23 | +0.8% | 1,738,200 |
| 2022/04/27 | 2,897 | 2,950 | 2,875 | 2,941 | +4 | +0.1% | 1,561,200 |
| 2022/04/26 | 2,960 | 2,984 | 2,865 | 2,937 | -12 | -0.4% | 1,969,300 |
| 2022/04/25 | 2,965 | 2,983 | 2,921 | 2,949 | -86 | -2.8% | 1,400,700 |
| 2022/04/22 | 3,040 | 3,050 | 2,983 | 3,035 | -45 | -1.5% | 1,267,800 |
| 2022/04/21 | 3,100 | 3,140 | 3,060 | 3,080 | -10 | -0.3% | 1,293,400 |
| 2022/04/20 | 3,060 | 3,120 | 3,045 | 3,090 | +55 | +1.8% | 1,902,600 |
| 2022/04/19 | 2,988 | 3,040 | 2,962 | 3,035 | +97 | +3.3% | 1,931,700 |
| 2022/04/18 | 2,926 | 2,954 | 2,898 | 2,938 | -13 | -0.4% | 991,800 |
| 2022/04/15 | 2,903 | 2,969 | 2,895 | 2,951 | +27 | +0.9% | 1,012,700 |
| 2022/04/14 | 2,880 | 2,935 | 2,870 | 2,924 | +63 | +2.2% | 1,191,600 |
| 2022/04/13 | 2,852 | 2,861 | 2,806 | 2,861 | +21 | +0.7% | 839,200 |
| 2022/04/12 | 2,886 | 2,903 | 2,833 | 2,840 | -41 | -1.4% | 771,700 |
| 2022/04/11 | 2,863 | 2,904 | 2,850 | 2,881 | +50 | +1.8% | 1,070,100 |
| 2022/04/08 | 2,825 | 2,857 | 2,804 | 2,831 | +17 | +0.6% | 884,200 |
| 2022/04/07 | 2,827 | 2,849 | 2,770 | 2,814 | -59 | -2.1% | 1,135,300 |
| 2022/04/06 | 2,858 | 2,877 | 2,825 | 2,873 | -10 | -0.3% | 954,800 |
| 2022/04/05 | 2,940 | 2,982 | 2,867 | 2,883 | -41 | -1.4% | 1,162,300 |
| 2022/04/04 | 2,919 | 2,939 | 2,885 | 2,924 | -10 | -0.3% | 915,600 |
| 2022/04/01 | 2,900 | 2,939 | 2,862 | 2,934 | -16 | -0.5% | 985,700 |
601～
650
件表示中 / 3586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 | 852,900円 | +21.0% | - | 1.41% | 15.19倍 | 3.18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 | 411,600円 | +3.2% | -7.6% | 4.06% | 10.10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 | 190,900円 | -2.3% | -4.8% | 2.62% | 9.93倍 | 0.87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 | 461,400円 | -1.5% | +31.2% | 1.30% | 20.35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 | 328,800円 | -10.1% | - | 1.91% | 25.13倍 | 3.09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
