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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,390 | 3,400 | 3,275 | 3,315 | -95 | -2.8% | 786,400 |
| 2018/12/10 | 3,395 | 3,450 | 3,385 | 3,410 | -45 | -1.3% | 883,200 |
| 2018/12/07 | 3,540 | 3,585 | 3,430 | 3,455 | -80 | -2.3% | 1,124,800 |
| 2018/12/06 | 3,485 | 3,575 | 3,480 | 3,535 | +40 | +1.1% | 1,490,700 |
| 2018/12/05 | 3,420 | 3,505 | 3,415 | 3,495 | +10 | +0.3% | 909,000 |
| 2018/12/04 | 3,500 | 3,560 | 3,470 | 3,485 | -5 | -0.1% | 1,267,200 |
| 2018/12/03 | 3,510 | 3,510 | 3,470 | 3,490 | +35 | +1% | 1,008,400 |
| 2018/11/30 | 3,480 | 3,510 | 3,445 | 3,455 | +10 | +0.3% | 1,243,900 |
| 2018/11/29 | 3,455 | 3,480 | 3,430 | 3,445 | +45 | +1.3% | 1,256,800 |
| 2018/11/28 | 3,465 | 3,470 | 3,395 | 3,400 | -75 | -2.2% | 1,176,100 |
| 2018/11/27 | 3,515 | 3,540 | 3,445 | 3,475 | +5 | +0.1% | 1,106,300 |
| 2018/11/26 | 3,500 | 3,505 | 3,410 | 3,470 | -45 | -1.3% | 1,168,200 |
| 2018/11/22 | 3,605 | 3,615 | 3,485 | 3,515 | -125 | -3.4% | 1,123,600 |
| 2018/11/21 | 3,640 | 3,665 | 3,615 | 3,640 | -100 | -2.7% | 802,900 |
| 2018/11/20 | 3,735 | 3,760 | 3,720 | 3,740 | -35 | -0.9% | 687,100 |
| 2018/11/19 | 3,800 | 3,820 | 3,735 | 3,775 | -35 | -0.9% | 686,600 |
| 2018/11/16 | 3,890 | 3,900 | 3,795 | 3,810 | -70 | -1.8% | 965,100 |
| 2018/11/15 | 3,885 | 3,920 | 3,870 | 3,880 | -20 | -0.5% | 591,200 |
| 2018/11/14 | 3,950 | 3,965 | 3,880 | 3,900 | -35 | -0.9% | 633,000 |
| 2018/11/13 | 3,905 | 3,935 | 3,855 | 3,935 | -70 | -1.7% | 623,800 |
| 2018/11/12 | 3,970 | 4,025 | 3,950 | 4,005 | +30 | +0.8% | 777,000 |
| 2018/11/09 | 4,015 | 4,025 | 3,950 | 3,975 | -60 | -1.5% | 637,800 |
| 2018/11/08 | 4,080 | 4,125 | 4,010 | 4,035 | +75 | +1.9% | 869,000 |
| 2018/11/07 | 4,140 | 4,170 | 3,940 | 3,960 | -175 | -4.2% | 1,096,600 |
| 2018/11/06 | 4,130 | 4,200 | 4,120 | 4,135 | +25 | +0.6% | 717,000 |
| 2018/11/05 | 4,175 | 4,220 | 4,090 | 4,110 | -120 | -2.8% | 960,300 |
| 2018/11/02 | 4,390 | 4,415 | 4,175 | 4,230 | +120 | +2.9% | 1,836,300 |
| 2018/11/01 | 3,880 | 4,130 | 3,815 | 4,110 | -20 | -0.5% | 2,125,800 |
| 2018/10/31 | 4,150 | 4,170 | 4,085 | 4,130 | -10 | -0.2% | 1,307,600 |
| 2018/10/30 | 4,125 | 4,175 | 4,110 | 4,140 | +10 | +0.2% | 720,200 |
| 2018/10/29 | 4,145 | 4,175 | 4,125 | 4,130 | +5 | +0.1% | 420,500 |
| 2018/10/26 | 4,160 | 4,175 | 4,075 | 4,125 | -10 | -0.2% | 852,500 |
| 2018/10/25 | 4,120 | 4,185 | 4,110 | 4,135 | -125 | -2.9% | 726,100 |
| 2018/10/24 | 4,200 | 4,310 | 4,185 | 4,260 | +85 | +2% | 1,135,100 |
| 2018/10/23 | 4,325 | 4,345 | 4,160 | 4,175 | -205 | -4.7% | 1,275,400 |
| 2018/10/22 | 4,380 | 4,450 | 4,365 | 4,380 | -50 | -1.1% | 871,200 |
| 2018/10/19 | 4,340 | 4,430 | 4,330 | 4,430 | +30 | +0.7% | 770,700 |
| 2018/10/18 | 4,495 | 4,525 | 4,370 | 4,400 | -70 | -1.6% | 968,000 |
| 2018/10/17 | 4,390 | 4,520 | 4,390 | 4,470 | +135 | +3.1% | 877,100 |
| 2018/10/16 | 4,225 | 4,340 | 4,220 | 4,335 | +90 | +2.1% | 687,600 |
| 2018/10/15 | 4,255 | 4,285 | 4,210 | 4,245 | -50 | -1.2% | 676,500 |
| 2018/10/12 | 4,285 | 4,305 | 4,250 | 4,295 | -55 | -1.3% | 869,000 |
| 2018/10/11 | 4,305 | 4,370 | 4,305 | 4,350 | -95 | -2.1% | 856,800 |
| 2018/10/10 | 4,500 | 4,525 | 4,415 | 4,445 | +35 | +0.8% | 885,300 |
| 2018/10/09 | 4,300 | 4,455 | 4,295 | 4,410 | +95 | +2.2% | 1,241,900 |
| 2018/10/05 | 4,315 | 4,340 | 4,235 | 4,315 | -70 | -1.6% | 838,700 |
| 2018/10/04 | 4,430 | 4,485 | 4,370 | 4,385 | +10 | +0.2% | 927,100 |
| 2018/10/03 | 4,370 | 4,440 | 4,350 | 4,375 | +35 | +0.8% | 950,400 |
| 2018/10/02 | 4,345 | 4,390 | 4,325 | 4,340 | +35 | +0.8% | 728,900 |
| 2018/10/01 | 4,305 | 4,365 | 4,270 | 4,305 | ±0 | ±0% | 740,400 |
1451～
1500
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
