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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,325 | 4,360 | 4,290 | 4,305 | -20 | -0.5% | 899,600 |
| 2018/09/27 | 4,365 | 4,380 | 4,290 | 4,325 | -55 | -1.3% | 1,236,400 |
| 2018/09/26 | 4,370 | 4,415 | 4,365 | 4,380 | -115 | -2.6% | 1,447,200 |
| 2018/09/25 | 4,530 | 4,535 | 4,475 | 4,495 | -60 | -1.3% | 991,400 |
| 2018/09/21 | 4,530 | 4,565 | 4,515 | 4,555 | +50 | +1.1% | 999,700 |
| 2018/09/20 | 4,480 | 4,520 | 4,470 | 4,505 | +70 | +1.6% | 1,006,900 |
| 2018/09/19 | 4,440 | 4,490 | 4,405 | 4,435 | +40 | +0.9% | 955,800 |
| 2018/09/18 | 4,270 | 4,410 | 4,265 | 4,395 | +125 | +2.9% | 1,086,000 |
| 2018/09/14 | 4,235 | 4,280 | 4,225 | 4,270 | +70 | +1.7% | 1,026,100 |
| 2018/09/13 | 4,130 | 4,270 | 4,125 | 4,200 | +110 | +2.7% | 1,244,000 |
| 2018/09/12 | 4,115 | 4,145 | 4,060 | 4,090 | -30 | -0.7% | 754,700 |
| 2018/09/11 | 4,085 | 4,150 | 4,085 | 4,120 | +35 | +0.9% | 731,600 |
| 2018/09/10 | 4,020 | 4,110 | 4,015 | 4,085 | +45 | +1.1% | 711,400 |
| 2018/09/07 | 3,965 | 4,050 | 3,950 | 4,040 | +40 | +1% | 968,200 |
| 2018/09/06 | 3,995 | 4,025 | 3,970 | 4,000 | +20 | +0.5% | 783,000 |
| 2018/09/05 | 3,915 | 4,005 | 3,915 | 3,980 | +40 | +1% | 883,100 |
| 2018/09/04 | 3,910 | 3,970 | 3,905 | 3,940 | +50 | +1.3% | 528,900 |
| 2018/09/03 | 3,900 | 3,905 | 3,860 | 3,890 | +10 | +0.3% | 334,600 |
| 2018/08/31 | 3,860 | 3,940 | 3,825 | 3,880 | -15 | -0.4% | 599,100 |
| 2018/08/30 | 3,945 | 3,975 | 3,880 | 3,895 | -20 | -0.5% | 578,300 |
| 2018/08/29 | 3,915 | 3,930 | 3,890 | 3,915 | -10 | -0.3% | 531,300 |
| 2018/08/28 | 3,985 | 4,045 | 3,925 | 3,925 | -10 | -0.3% | 677,900 |
| 2018/08/27 | 3,855 | 3,955 | 3,855 | 3,935 | +125 | +3.3% | 755,800 |
| 2018/08/24 | 3,825 | 3,855 | 3,800 | 3,810 | +15 | +0.4% | 431,000 |
| 2018/08/23 | 3,805 | 3,855 | 3,795 | 3,795 | -5 | -0.1% | 608,700 |
| 2018/08/22 | 3,785 | 3,850 | 3,780 | 3,800 | -5 | -0.1% | 575,500 |
| 2018/08/21 | 3,790 | 3,865 | 3,780 | 3,805 | +15 | +0.4% | 680,700 |
| 2018/08/20 | 3,755 | 3,815 | 3,745 | 3,790 | +35 | +0.9% | 593,300 |
| 2018/08/17 | 3,740 | 3,785 | 3,730 | 3,755 | +25 | +0.7% | 441,200 |
| 2018/08/16 | 3,720 | 3,740 | 3,660 | 3,730 | -30 | -0.8% | 635,000 |
| 2018/08/15 | 3,790 | 3,830 | 3,750 | 3,760 | -20 | -0.5% | 338,100 |
| 2018/08/14 | 3,785 | 3,800 | 3,735 | 3,780 | +10 | +0.3% | 442,500 |
| 2018/08/13 | 3,860 | 3,860 | 3,765 | 3,770 | -160 | -4.1% | 744,200 |
| 2018/08/10 | 3,870 | 3,965 | 3,865 | 3,930 | +65 | +1.7% | 841,400 |
| 2018/08/09 | 3,930 | 3,950 | 3,810 | 3,865 | -85 | -2.2% | 989,800 |
| 2018/08/08 | 3,955 | 4,060 | 3,730 | 3,950 | +60 | +1.5% | 2,376,400 |
| 2018/08/07 | 3,835 | 3,915 | 3,835 | 3,890 | +55 | +1.4% | 595,100 |
| 2018/08/06 | 3,845 | 3,885 | 3,830 | 3,835 | -25 | -0.6% | 527,200 |
| 2018/08/03 | 3,860 | 3,895 | 3,825 | 3,860 | -25 | -0.6% | 599,500 |
| 2018/08/02 | 3,905 | 3,940 | 3,855 | 3,885 | -25 | -0.6% | 605,700 |
| 2018/08/01 | 3,915 | 3,940 | 3,860 | 3,910 | +5 | +0.1% | 504,500 |
| 2018/07/31 | 3,915 | 3,970 | 3,895 | 3,905 | ±0 | ±0% | 780,000 |
| 2018/07/30 | 3,905 | 3,935 | 3,895 | 3,905 | ±0 | ±0% | 604,600 |
| 2018/07/27 | 3,825 | 3,915 | 3,825 | 3,905 | +105 | +2.8% | 875,700 |
| 2018/07/26 | 3,785 | 3,860 | 3,780 | 3,800 | +55 | +1.5% | 929,500 |
| 2018/07/25 | 3,755 | 3,780 | 3,730 | 3,745 | +20 | +0.5% | 576,200 |
| 2018/07/24 | 3,745 | 3,760 | 3,700 | 3,725 | -5 | -0.1% | 561,200 |
| 2018/07/23 | 3,755 | 3,780 | 3,685 | 3,730 | -35 | -0.9% | 853,700 |
| 2018/07/20 | 3,775 | 3,805 | 3,710 | 3,765 | -10 | -0.3% | 937,300 |
| 2018/07/19 | 3,875 | 3,885 | 3,770 | 3,775 | -75 | -1.9% | 886,900 |
1501～
1550
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
