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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 3,665 | 3,700 | 3,640 | 3,690 | +5 | +0.1% | 709,900 |
2018/05/07 | 3,685 | 3,750 | 3,675 | 3,685 | +80 | +2.2% | 1,513,900 |
2018/05/02 | 3,620 | 3,630 | 3,570 | 3,605 | +5 | +0.1% | 683,100 |
2018/05/01 | 3,555 | 3,620 | 3,555 | 3,600 | +10 | +0.3% | 576,800 |
2018/04/27 | 3,595 | 3,610 | 3,560 | 3,590 | +5 | +0.1% | 716,600 |
2018/04/26 | 3,570 | 3,650 | 3,560 | 3,585 | +40 | +1.1% | 1,213,100 |
2018/04/25 | 3,480 | 3,580 | 3,475 | 3,545 | +65 | +1.9% | 1,841,100 |
2018/04/24 | 3,665 | 3,730 | 3,400 | 3,480 | -240 | -6.5% | 3,827,400 |
2018/04/23 | 3,685 | 3,745 | 3,665 | 3,720 | +45 | +1.2% | 763,500 |
2018/04/20 | 3,645 | 3,695 | 3,635 | 3,675 | +15 | +0.4% | 784,100 |
2018/04/19 | 3,675 | 3,710 | 3,650 | 3,660 | +5 | +0.1% | 846,700 |
2018/04/18 | 3,680 | 3,690 | 3,630 | 3,655 | +40 | +1.1% | 969,800 |
2018/04/17 | 3,595 | 3,620 | 3,575 | 3,615 | +20 | +0.6% | 709,900 |
2018/04/16 | 3,600 | 3,620 | 3,570 | 3,595 | ±0 | ±0% | 501,300 |
2018/04/13 | 3,555 | 3,650 | 3,550 | 3,595 | +70 | +2% | 1,199,800 |
2018/04/12 | 3,495 | 3,535 | 3,460 | 3,525 | ±0 | ±0% | 611,400 |
2018/04/11 | 3,550 | 3,595 | 3,520 | 3,525 | +10 | +0.3% | 1,210,400 |
2018/04/10 | 3,400 | 3,535 | 3,390 | 3,515 | +115 | +3.4% | 1,886,500 |
2018/04/09 | 3,355 | 3,460 | 3,340 | 3,400 | +30 | +0.9% | 1,363,600 |
2018/04/06 | 3,335 | 3,390 | 3,335 | 3,370 | +45 | +1.4% | 1,102,500 |
2018/04/05 | 3,300 | 3,335 | 3,270 | 3,325 | +30 | +0.9% | 760,200 |
2018/04/04 | 3,305 | 3,310 | 3,270 | 3,295 | -10 | -0.3% | 498,300 |
2018/04/03 | 3,240 | 3,315 | 3,235 | 3,305 | +15 | +0.5% | 590,700 |
2018/04/02 | 3,305 | 3,330 | 3,280 | 3,290 | -15 | -0.5% | 558,100 |
2018/03/30 | 3,305 | 3,315 | 3,280 | 3,305 | +25 | +0.8% | 838,300 |
2018/03/29 | 3,355 | 3,360 | 3,260 | 3,280 | -5 | -0.2% | 846,100 |
2018/03/28 | 3,205 | 3,285 | 3,200 | 3,285 | +10 | +0.3% | 939,400 |
2018/03/27 | 3,245 | 3,285 | 3,235 | 3,275 | +70 | +2.2% | 829,500 |
2018/03/26 | 3,185 | 3,205 | 3,155 | 3,205 | -10 | -0.3% | 804,300 |
2018/03/23 | 3,230 | 3,265 | 3,190 | 3,215 | -145 | -4.3% | 1,411,600 |
2018/03/22 | 3,310 | 3,390 | 3,305 | 3,360 | +55 | +1.7% | 1,074,700 |
2018/03/20 | 3,275 | 3,325 | 3,255 | 3,305 | -15 | -0.5% | 765,800 |
2018/03/19 | 3,325 | 3,340 | 3,300 | 3,320 | -35 | -1% | 668,300 |
2018/03/16 | 3,385 | 3,390 | 3,340 | 3,355 | -20 | -0.6% | 912,400 |
2018/03/15 | 3,420 | 3,420 | 3,300 | 3,375 | -65 | -1.9% | 1,479,300 |
2018/03/14 | 3,530 | 3,540 | 3,420 | 3,440 | -90 | -2.5% | 2,077,200 |
2018/03/13 | 3,585 | 3,595 | 3,505 | 3,530 | -105 | -2.9% | 1,224,100 |
2018/03/12 | 3,610 | 3,670 | 3,575 | 3,635 | +80 | +2.3% | 960,300 |
2018/03/09 | 3,585 | 3,590 | 3,515 | 3,555 | +10 | +0.3% | 1,334,100 |
2018/03/08 | 3,570 | 3,570 | 3,510 | 3,545 | +20 | +0.6% | 485,900 |
2018/03/07 | 3,530 | 3,555 | 3,495 | 3,525 | -30 | -0.8% | 737,400 |
2018/03/06 | 3,520 | 3,595 | 3,515 | 3,555 | +90 | +2.6% | 1,015,900 |
2018/03/05 | 3,505 | 3,520 | 3,440 | 3,465 | -80 | -2.3% | 1,012,000 |
2018/03/02 | 3,560 | 3,585 | 3,510 | 3,545 | -85 | -2.3% | 1,009,500 |
2018/03/01 | 3,630 | 3,655 | 3,570 | 3,630 | -30 | -0.8% | 961,000 |
2018/02/28 | 3,665 | 3,725 | 3,650 | 3,660 | -15 | -0.4% | 1,032,100 |
2018/02/27 | 3,630 | 3,735 | 3,625 | 3,675 | +80 | +2.2% | 1,201,900 |
2018/02/26 | 3,585 | 3,605 | 3,565 | 3,595 | +45 | +1.3% | 570,300 |
2018/02/23 | 3,470 | 3,590 | 3,460 | 3,550 | +85 | +2.5% | 1,092,500 |
2018/02/22 | 3,485 | 3,485 | 3,430 | 3,465 | -55 | -1.6% | 727,700 |
1601~
1650
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