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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,925 | 3,930 | 3,830 | 3,850 | -25 | -0.6% | 607,000 |
| 2018/07/17 | 3,810 | 3,920 | 3,780 | 3,875 | +50 | +1.3% | 722,600 |
| 2018/07/13 | 3,820 | 3,855 | 3,780 | 3,825 | +45 | +1.2% | 659,200 |
| 2018/07/12 | 3,825 | 3,825 | 3,725 | 3,780 | -25 | -0.7% | 723,900 |
| 2018/07/11 | 3,805 | 3,820 | 3,750 | 3,805 | -30 | -0.8% | 512,400 |
| 2018/07/10 | 3,830 | 3,910 | 3,825 | 3,835 | +45 | +1.2% | 671,800 |
| 2018/07/09 | 3,810 | 3,825 | 3,720 | 3,790 | -5 | -0.1% | 706,500 |
| 2018/07/06 | 3,805 | 3,825 | 3,770 | 3,795 | ±0 | ±0% | 501,000 |
| 2018/07/05 | 3,815 | 3,860 | 3,770 | 3,795 | +5 | +0.1% | 564,700 |
| 2018/07/04 | 3,790 | 3,805 | 3,760 | 3,790 | +20 | +0.5% | 472,200 |
| 2018/07/03 | 3,810 | 3,825 | 3,730 | 3,770 | -20 | -0.5% | 649,100 |
| 2018/07/02 | 3,840 | 3,885 | 3,785 | 3,790 | -70 | -1.8% | 498,000 |
| 2018/06/29 | 3,825 | 3,875 | 3,795 | 3,860 | +50 | +1.3% | 567,400 |
| 2018/06/28 | 3,785 | 3,820 | 3,770 | 3,810 | -5 | -0.1% | 619,900 |
| 2018/06/27 | 3,825 | 3,840 | 3,780 | 3,815 | -25 | -0.7% | 604,900 |
| 2018/06/26 | 3,865 | 3,880 | 3,750 | 3,840 | -60 | -1.5% | 1,040,400 |
| 2018/06/25 | 3,945 | 4,010 | 3,900 | 3,900 | -25 | -0.6% | 676,400 |
| 2018/06/22 | 3,900 | 3,930 | 3,875 | 3,925 | -15 | -0.4% | 948,900 |
| 2018/06/21 | 3,945 | 3,985 | 3,910 | 3,940 | -25 | -0.6% | 409,100 |
| 2018/06/20 | 3,945 | 3,975 | 3,885 | 3,965 | +5 | +0.1% | 727,300 |
| 2018/06/19 | 3,955 | 4,045 | 3,950 | 3,960 | -30 | -0.8% | 745,500 |
| 2018/06/18 | 4,060 | 4,070 | 3,965 | 3,990 | -85 | -2.1% | 599,900 |
| 2018/06/15 | 4,015 | 4,085 | 4,005 | 4,075 | +75 | +1.9% | 797,700 |
| 2018/06/14 | 3,995 | 4,040 | 3,960 | 4,000 | -35 | -0.9% | 570,800 |
| 2018/06/13 | 4,085 | 4,155 | 4,020 | 4,035 | +40 | +1% | 1,074,900 |
| 2018/06/12 | 4,065 | 4,065 | 3,990 | 3,995 | -25 | -0.6% | 514,200 |
| 2018/06/11 | 3,970 | 4,030 | 3,945 | 4,020 | +35 | +0.9% | 506,700 |
| 2018/06/08 | 3,960 | 4,000 | 3,945 | 3,985 | -5 | -0.1% | 792,100 |
| 2018/06/07 | 3,960 | 4,000 | 3,945 | 3,990 | +35 | +0.9% | 766,400 |
| 2018/06/06 | 3,970 | 3,985 | 3,915 | 3,955 | -50 | -1.2% | 843,400 |
| 2018/06/05 | 4,075 | 4,100 | 3,975 | 4,005 | -85 | -2.1% | 1,176,300 |
| 2018/06/04 | 4,100 | 4,140 | 4,085 | 4,090 | +20 | +0.5% | 906,200 |
| 2018/06/01 | 4,030 | 4,090 | 3,965 | 4,070 | -25 | -0.6% | 1,071,600 |
| 2018/05/31 | 4,100 | 4,110 | 4,040 | 4,095 | +10 | +0.2% | 1,269,800 |
| 2018/05/30 | 4,085 | 4,120 | 4,050 | 4,085 | -80 | -1.9% | 898,300 |
| 2018/05/29 | 4,145 | 4,190 | 4,115 | 4,165 | +20 | +0.5% | 764,500 |
| 2018/05/28 | 4,170 | 4,190 | 4,125 | 4,145 | -25 | -0.6% | 601,400 |
| 2018/05/25 | 4,150 | 4,205 | 4,115 | 4,170 | +110 | +2.7% | 1,979,100 |
| 2018/05/24 | 4,105 | 4,110 | 4,040 | 4,060 | -50 | -1.2% | 1,051,000 |
| 2018/05/23 | 4,060 | 4,115 | 4,060 | 4,110 | +15 | +0.4% | 936,000 |
| 2018/05/22 | 4,090 | 4,115 | 4,050 | 4,095 | +20 | +0.5% | 710,000 |
| 2018/05/21 | 4,060 | 4,090 | 4,025 | 4,075 | +5 | +0.1% | 628,600 |
| 2018/05/18 | 4,030 | 4,080 | 4,020 | 4,070 | +60 | +1.5% | 807,000 |
| 2018/05/17 | 3,980 | 4,040 | 3,975 | 4,010 | +40 | +1% | 792,200 |
| 2018/05/16 | 3,925 | 3,995 | 3,925 | 3,970 | +20 | +0.5% | 634,100 |
| 2018/05/15 | 3,990 | 4,000 | 3,940 | 3,950 | -30 | -0.8% | 871,600 |
| 2018/05/14 | 3,960 | 3,990 | 3,930 | 3,980 | +15 | +0.4% | 727,300 |
| 2018/05/11 | 3,900 | 3,970 | 3,900 | 3,965 | +35 | +0.9% | 1,071,600 |
| 2018/05/10 | 3,915 | 3,970 | 3,900 | 3,930 | +225 | +6.1% | 2,954,000 |
| 2018/05/09 | 3,695 | 3,740 | 3,660 | 3,705 | +15 | +0.4% | 1,068,200 |
1551～
1600
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
