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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 3,180 | 3,200 | 3,105 | 3,145 | -95 | -2.9% | 2,849,200 |
| 2022/10/06 | 3,225 | 3,290 | 3,225 | 3,240 | +30 | +0.9% | 1,447,000 |
| 2022/10/05 | 3,290 | 3,320 | 3,195 | 3,210 | -35 | -1.1% | 1,748,100 |
| 2022/10/04 | 3,235 | 3,280 | 3,190 | 3,245 | +100 | +3.2% | 2,009,600 |
| 2022/10/03 | 3,100 | 3,170 | 3,055 | 3,145 | +45 | +1.5% | 2,572,000 |
| 2022/09/30 | 3,270 | 3,275 | 3,080 | 3,100 | -200 | -6.1% | 3,331,800 |
| 2022/09/29 | 3,345 | 3,380 | 3,265 | 3,300 | -15 | -0.5% | 2,036,100 |
| 2022/09/28 | 3,410 | 3,430 | 3,285 | 3,315 | -105 | -3.1% | 2,173,200 |
| 2022/09/27 | 3,400 | 3,450 | 3,370 | 3,420 | +35 | +1% | 1,352,200 |
| 2022/09/26 | 3,470 | 3,515 | 3,355 | 3,385 | -105 | -3% | 2,449,100 |
| 2022/09/22 | 3,395 | 3,500 | 3,380 | 3,490 | +65 | +1.9% | 1,293,600 |
| 2022/09/21 | 3,440 | 3,455 | 3,400 | 3,425 | -50 | -1.4% | 1,362,300 |
| 2022/09/20 | 3,480 | 3,550 | 3,470 | 3,475 | +5 | +0.1% | 1,977,500 |
| 2022/09/16 | 3,505 | 3,550 | 3,415 | 3,470 | -150 | -4.1% | 2,770,200 |
| 2022/09/15 | 3,655 | 3,685 | 3,600 | 3,620 | -60 | -1.6% | 1,291,700 |
| 2022/09/14 | 3,600 | 3,715 | 3,590 | 3,680 | -30 | -0.8% | 1,657,400 |
| 2022/09/13 | 3,780 | 3,790 | 3,685 | 3,710 | -50 | -1.3% | 1,486,000 |
| 2022/09/12 | 3,840 | 3,865 | 3,750 | 3,760 | -55 | -1.4% | 1,540,900 |
| 2022/09/09 | 3,795 | 3,830 | 3,760 | 3,815 | +15 | +0.4% | 1,661,500 |
| 2022/09/08 | 3,800 | 3,850 | 3,755 | 3,800 | +20 | +0.5% | 2,256,500 |
| 2022/09/07 | 3,785 | 3,795 | 3,715 | 3,780 | -40 | -1% | 2,008,100 |
| 2022/09/06 | 3,740 | 3,830 | 3,705 | 3,820 | +105 | +2.8% | 2,326,400 |
| 2022/09/05 | 3,670 | 3,720 | 3,645 | 3,715 | +90 | +2.5% | 1,402,100 |
| 2022/09/02 | 3,680 | 3,680 | 3,600 | 3,625 | -75 | -2% | 1,745,200 |
| 2022/09/01 | 3,730 | 3,790 | 3,665 | 3,700 | -35 | -0.9% | 1,971,800 |
| 2022/08/31 | 3,680 | 3,745 | 3,655 | 3,735 | +20 | +0.5% | 1,746,400 |
| 2022/08/30 | 3,600 | 3,720 | 3,595 | 3,715 | +150 | +4.2% | 1,755,900 |
| 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 |
651～
700
件表示中 / 3714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 | 1,519,500円 | +1.4% | -2.5% | 0.92% | 19.17倍 | 4.77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 | 3,216,000円 | -8.5% | -18.2% | 1.28% | 35.83倍 | 7.10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 | 5,380,000円 | +7.3% | +10.5% | 1.86% | 20.52倍 | 1.78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 | 161,000円 | +1.1% | -11.4% | 3.11% | 9.44倍 | 0.75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 | 377,000円 | +15.4% | - | 1.70% | 21.33倍 | 3.48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
