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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 3,335 | 3,345 | 3,255 | 3,320 | -75 | -2.2% | 1,130,900 |
| 2019/01/28 | 3,335 | 3,430 | 3,300 | 3,395 | +90 | +2.7% | 1,495,600 |
| 2019/01/25 | 3,270 | 3,305 | 3,250 | 3,305 | +30 | +0.9% | 477,800 |
| 2019/01/24 | 3,255 | 3,290 | 3,235 | 3,275 | +15 | +0.5% | 484,500 |
| 2019/01/23 | 3,230 | 3,280 | 3,220 | 3,260 | -15 | -0.5% | 684,700 |
| 2019/01/22 | 3,335 | 3,345 | 3,230 | 3,275 | -80 | -2.4% | 825,500 |
| 2019/01/21 | 3,445 | 3,480 | 3,330 | 3,355 | -40 | -1.2% | 1,124,900 |
| 2019/01/18 | 3,240 | 3,420 | 3,220 | 3,395 | +140 | +4.3% | 1,072,300 |
| 2019/01/17 | 3,280 | 3,340 | 3,240 | 3,255 | +45 | +1.4% | 927,600 |
| 2019/01/16 | 3,245 | 3,250 | 3,150 | 3,210 | -30 | -0.9% | 964,400 |
| 2019/01/15 | 3,170 | 3,265 | 3,160 | 3,240 | +80 | +2.5% | 730,200 |
| 2019/01/11 | 3,170 | 3,195 | 3,135 | 3,160 | +20 | +0.6% | 707,100 |
| 2019/01/10 | 3,135 | 3,185 | 3,100 | 3,140 | +15 | +0.5% | 936,800 |
| 2019/01/09 | 3,065 | 3,170 | 3,055 | 3,125 | +75 | +2.5% | 1,213,900 |
| 2019/01/08 | 2,994 | 3,115 | 2,950 | 3,050 | +106 | +3.6% | 1,517,900 |
| 2019/01/07 | 2,913 | 2,984 | 2,885 | 2,944 | +142 | +5.1% | 1,699,900 |
| 2019/01/04 | 2,860 | 2,873 | 2,781 | 2,802 | -228 | -7.5% | 1,819,600 |
| 2018/12/28 | 3,035 | 3,085 | 3,025 | 3,030 | -45 | -1.5% | 649,600 |
| 2018/12/27 | 3,035 | 3,085 | 3,015 | 3,075 | +126 | +4.3% | 595,300 |
| 2018/12/26 | 2,947 | 3,000 | 2,884 | 2,949 | +19 | +0.6% | 903,800 |
| 2018/12/25 | 2,965 | 2,990 | 2,921 | 2,930 | -205 | -6.5% | 1,246,300 |
| 2018/12/21 | 3,260 | 3,265 | 3,080 | 3,135 | -165 | -5% | 1,236,300 |
| 2018/12/20 | 3,365 | 3,395 | 3,270 | 3,300 | -120 | -3.5% | 929,700 |
| 2018/12/19 | 3,415 | 3,430 | 3,380 | 3,420 | -30 | -0.9% | 860,400 |
| 2018/12/18 | 3,515 | 3,530 | 3,440 | 3,450 | -65 | -1.8% | 1,016,900 |
| 2018/12/17 | 3,505 | 3,570 | 3,495 | 3,515 | +55 | +1.6% | 1,064,800 |
| 2018/12/14 | 3,485 | 3,510 | 3,435 | 3,460 | -30 | -0.9% | 955,400 |
| 2018/12/13 | 3,430 | 3,495 | 3,405 | 3,490 | +90 | +2.6% | 901,500 |
| 2018/12/12 | 3,365 | 3,415 | 3,330 | 3,400 | +85 | +2.6% | 818,300 |
| 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 |
1551～
1600
件表示中 / 3715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 | 1,555,000円 | +1.4% | -2.5% | 0.90% | 19.61倍 | 4.89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 | 3,210,000円 | -8.5% | -18.2% | 1.29% | 35.77倍 | 7.09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 | 5,256,000円 | +7.3% | +10.5% | 1.90% | 20.04倍 | 1.74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 | 160,800円 | +1.1% | -11.4% | 3.11% | 9.43倍 | 0.75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 | 379,300円 | +15.4% | - | 1.69% | 21.46倍 | 3.50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
