ＩＨＩ

7013 / 東証プライム / 機械日経225銘柄

15,100 -35 (-0.23%)

株価：2025/09/05 15:30 15分ディレイ

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
2020/07/30	1,473	1,474	1,386	1,392	-64	-4.4%	2,007,100
2020/07/29	1,499	1,505	1,450	1,456	-69	-4.5%	1,982,000
2020/07/28	1,562	1,562	1,522	1,525	-40	-2.6%	1,327,200
2020/07/27	1,562	1,565	1,528	1,565	-30	-1.9%	1,811,300
2020/07/22	1,604	1,636	1,593	1,595	-14	-0.9%	1,665,500
2020/07/21	1,622	1,637	1,603	1,609	-4	-0.2%	1,989,500
2020/07/20	1,628	1,632	1,595	1,613	+6	+0.4%	1,732,400
2020/07/17	1,652	1,660	1,602	1,607	-59	-3.5%	2,205,500
2020/07/16	1,651	1,691	1,647	1,666	+41	+2.5%	3,914,400
2020/07/15	1,610	1,644	1,591	1,625	+61	+3.9%	3,161,000
2020/07/14	1,560	1,581	1,544	1,564	-9	-0.6%	1,726,900
2020/07/13	1,529	1,583	1,526	1,573	+81	+5.4%	3,391,200
2020/07/10	1,526	1,531	1,487	1,492	-51	-3.3%	2,827,400
2020/07/09	1,564	1,573	1,543	1,543	-29	-1.8%	1,832,200
2020/07/08	1,547	1,588	1,530	1,572	+1	+0.1%	1,759,100
2020/07/07	1,593	1,607	1,552	1,571	-21	-1.3%	2,409,000
2020/07/06	1,519	1,597	1,518	1,592	+70	+4.6%	2,783,700
2020/07/03	1,555	1,581	1,510	1,522	-25	-1.6%	1,926,300
2020/07/02	1,531	1,583	1,512	1,547	+3	+0.2%	2,630,900
2020/07/01	1,563	1,572	1,528	1,544	-14	-0.9%	2,478,000
2020/06/30	1,536	1,582	1,531	1,558	+78	+5.3%	3,377,800
2020/06/29	1,500	1,504	1,462	1,480	-57	-3.7%	3,111,400
2020/06/26	1,536	1,556	1,512	1,537	+27	+1.8%	2,038,400
2020/06/25	1,546	1,546	1,499	1,510	-72	-4.6%	3,556,100
2020/06/24	1,600	1,618	1,579	1,582	-16	-1%	1,715,000
2020/06/23	1,625	1,640	1,585	1,598	-4	-0.2%	2,428,200
2020/06/22	1,552	1,624	1,542	1,602	+14	+0.9%	2,134,700
2020/06/19	1,660	1,663	1,586	1,588	-39	-2.4%	3,594,600
2020/06/18	1,650	1,651	1,606	1,627	-46	-2.7%	2,785,500
2020/06/17	1,661	1,685	1,631	1,673	-25	-1.5%	3,583,000
2020/06/16	1,599	1,704	1,596	1,698	+163	+10.6%	4,420,000
2020/06/15	1,610	1,636	1,535	1,535	-115	-7%	4,005,400
2020/06/12	1,540	1,663	1,525	1,650	-21	-1.3%	5,697,400
2020/06/11	1,735	1,763	1,670	1,671	-149	-8.2%	5,036,700
2020/06/10	1,774	1,836	1,745	1,820	-11	-0.6%	3,339,300
2020/06/09	1,844	1,880	1,808	1,831	-7	-0.4%	3,217,000
2020/06/08	1,865	1,889	1,824	1,838	+61	+3.4%	5,136,800
2020/06/05	1,703	1,781	1,693	1,777	+107	+6.4%	5,222,400
2020/06/04	1,696	1,705	1,631	1,670	+27	+1.6%	4,430,900
2020/06/03	1,657	1,692	1,621	1,643	+42	+2.6%	3,580,700
2020/06/02	1,558	1,625	1,550	1,601	+83	+5.5%	3,615,600
2020/06/01	1,560	1,572	1,496	1,518	-31	-2%	3,855,400
2020/05/29	1,565	1,607	1,549	1,549	-86	-5.3%	13,591,900
2020/05/28	1,660	1,730	1,608	1,635	+39	+2.4%	5,575,700
2020/05/27	1,566	1,634	1,553	1,596	+13	+0.8%	4,674,900
2020/05/26	1,500	1,595	1,495	1,583	+143	+9.9%	5,943,800
2020/05/25	1,371	1,441	1,362	1,440	+100	+7.5%	3,389,400
2020/05/22	1,370	1,395	1,338	1,340	-39	-2.8%	2,380,400
2020/05/21	1,368	1,446	1,365	1,379	+31	+2.3%	3,926,600
2020/05/20	1,308	1,360	1,305	1,348	+46	+3.5%	3,211,400

1251～ 1300 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	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