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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 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 |
| 2022/06/16 | 3,995 | 4,015 | 3,860 | 3,880 | -40 | -1% | 2,234,600 |
| 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 |
701～
750
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
