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 |
|---|---|---|---|---|---|---|---|
| 2024/12/25 | 8,650 | 8,805 | 8,488 | 8,705 | +75 | +0.9% | 11,917,800 |
| 2024/12/24 | 8,650 | 8,680 | 8,423 | 8,630 | -79 | -0.9% | 11,212,900 |
| 2024/12/23 | 8,446 | 8,717 | 8,415 | 8,709 | +362 | +4.3% | 15,829,400 |
| 2024/12/20 | 8,454 | 8,577 | 8,278 | 8,347 | -257 | -3% | 13,929,000 |
| 2024/12/19 | 7,980 | 8,693 | 7,917 | 8,604 | +404 | +4.9% | 22,244,300 |
| 2024/12/18 | 8,330 | 8,446 | 8,083 | 8,200 | -97 | -1.2% | 14,224,200 |
| 2024/12/17 | 8,302 | 8,777 | 8,263 | 8,297 | +67 | +0.8% | 19,725,100 |
| 2024/12/16 | 8,270 | 8,360 | 8,122 | 8,230 | -48 | -0.6% | 10,104,500 |
| 2024/12/13 | 8,690 | 8,715 | 8,269 | 8,278 | -452 | -5.2% | 13,957,700 |
| 2024/12/12 | 8,850 | 8,916 | 8,639 | 8,730 | -9 | -0.1% | 18,365,900 |
| 2024/12/11 | 8,325 | 8,779 | 8,208 | 8,739 | +514 | +6.2% | 22,141,200 |
| 2024/12/10 | 8,280 | 8,545 | 8,085 | 8,225 | -45 | -0.5% | 20,464,100 |
| 2024/12/09 | 8,553 | 8,787 | 8,140 | 8,270 | -133 | -1.6% | 19,961,600 |
| 2024/12/06 | 8,561 | 8,754 | 8,342 | 8,403 | -120 | -1.4% | 16,131,400 |
| 2024/12/05 | 8,663 | 8,983 | 8,500 | 8,523 | +33 | +0.4% | 16,422,600 |
| 2024/12/04 | 8,317 | 8,778 | 8,207 | 8,490 | +211 | +2.5% | 16,960,900 |
| 2024/12/03 | 7,983 | 8,291 | 7,962 | 8,279 | +319 | +4% | 10,195,100 |
| 2024/12/02 | 7,737 | 8,049 | 7,701 | 7,960 | +243 | +3.1% | 10,201,600 |
| 2024/11/29 | 7,761 | 7,899 | 7,707 | 7,717 | -55 | -0.7% | 6,901,100 |
| 2024/11/28 | 7,675 | 7,840 | 7,662 | 7,772 | +23 | +0.3% | 6,001,700 |
| 2024/11/27 | 8,002 | 8,150 | 7,702 | 7,749 | -159 | -2% | 9,886,500 |
| 2024/11/26 | 8,225 | 8,278 | 7,726 | 7,908 | -405 | -4.9% | 11,844,600 |
| 2024/11/25 | 8,587 | 8,638 | 8,215 | 8,313 | -216 | -2.5% | 9,988,100 |
| 2024/11/22 | 8,840 | 8,859 | 8,503 | 8,529 | -192 | -2.2% | 6,725,100 |
| 2024/11/21 | 9,055 | 9,111 | 8,680 | 8,721 | -358 | -3.9% | 7,537,700 |
| 2024/11/20 | 8,800 | 9,100 | 8,728 | 9,079 | +292 | +3.3% | 8,848,000 |
| 2024/11/19 | 8,721 | 8,794 | 8,559 | 8,787 | +10 | +0.1% | 7,334,700 |
| 2024/11/18 | 9,060 | 9,073 | 8,646 | 8,777 | -333 | -3.7% | 8,887,200 |
| 2024/11/15 | 9,099 | 9,329 | 8,966 | 9,110 | +80 | +0.9% | 9,237,000 |
| 2024/11/14 | 9,150 | 9,269 | 8,926 | 9,030 | -89 | -1% | 7,925,000 |
| 2024/11/13 | 9,333 | 9,437 | 9,090 | 9,119 | -168 | -1.8% | 8,363,500 |
| 2024/11/12 | 9,205 | 9,334 | 9,102 | 9,287 | +112 | +1.2% | 10,734,700 |
| 2024/11/11 | 9,301 | 9,479 | 9,139 | 9,175 | +8 | +0.1% | 11,068,900 |
| 2024/11/08 | 9,256 | 9,466 | 9,047 | 9,167 | -118 | -1.3% | 16,464,000 |
| 2024/11/07 | 9,300 | 9,314 | 8,723 | 9,285 | +5 | +0.1% | 22,869,500 |
| 2024/11/06 | 7,840 | 9,280 | 7,790 | 9,280 | +1,500 | +19.3% | 24,309,900 |
| 2024/11/05 | 7,909 | 7,983 | 7,780 | 7,780 | -64 | -0.8% | 6,368,600 |
| 2024/11/01 | 8,099 | 8,165 | 7,843 | 7,844 | -411 | -5% | 6,336,900 |
| 2024/10/31 | 8,209 | 8,295 | 8,085 | 8,255 | -19 | -0.2% | 6,349,300 |
| 2024/10/30 | 8,052 | 8,274 | 7,995 | 8,274 | +179 | +2.2% | 8,464,000 |
| 2024/10/29 | 7,670 | 8,105 | 7,595 | 8,095 | +415 | +5.4% | 10,357,300 |
| 2024/10/28 | 7,616 | 7,928 | 7,383 | 7,680 | -87 | -1.1% | 14,494,300 |
| 2024/10/25 | 7,673 | 7,786 | 7,589 | 7,767 | +17 | +0.2% | 7,161,500 |
| 2024/10/24 | 7,420 | 7,922 | 7,380 | 7,750 | +197 | +2.6% | 12,373,200 |
| 2024/10/23 | 7,602 | 7,758 | 7,477 | 7,553 | -160 | -2.1% | 7,650,600 |
| 2024/10/22 | 7,920 | 8,104 | 7,706 | 7,713 | -256 | -3.2% | 8,198,300 |
| 2024/10/21 | 8,370 | 8,410 | 7,950 | 7,969 | -374 | -4.5% | 8,855,400 |
| 2024/10/18 | 8,440 | 8,552 | 8,343 | 8,343 | -152 | -1.8% | 7,875,200 |
| 2024/10/17 | 8,524 | 8,579 | 8,367 | 8,495 | +32 | +0.4% | 8,224,700 |
| 2024/10/16 | 8,308 | 8,569 | 8,213 | 8,463 | +43 | +0.5% | 9,821,400 |
101～
150
件表示中 / 3709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 | 1,399,000円 | +1.4% | -2.5% | 1.00% | 17.65倍 | 4.40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 | 3,295,000円 | -8.5% | -18.2% | 1.25% | 36.72倍 | 7.27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 | 5,431,000円 | +7.3% | +10.5% | 1.84% | 20.73倍 | 1.80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 | 163,500円 | +1.1% | -11.4% | 3.06% | 9.59倍 | 0.76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 | 384,500円 | +15.4% | - | 1.66% | 21.76倍 | 3.56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
