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 |
|---|---|---|---|---|---|---|---|
| 2018/04/23 | 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 |
| 2018/02/21 | 3,490 | 3,545 | 3,480 | 3,520 | +50 | +1.4% | 646,800 |
| 2018/02/20 | 3,520 | 3,520 | 3,435 | 3,470 | -70 | -2% | 940,600 |
| 2018/02/19 | 3,490 | 3,550 | 3,455 | 3,540 | +75 | +2.2% | 797,400 |
| 2018/02/16 | 3,480 | 3,490 | 3,445 | 3,465 | +15 | +0.4% | 800,100 |
| 2018/02/15 | 3,485 | 3,505 | 3,440 | 3,450 | -5 | -0.1% | 838,000 |
| 2018/02/14 | 3,475 | 3,510 | 3,415 | 3,455 | -5 | -0.1% | 930,000 |
| 2018/02/13 | 3,635 | 3,635 | 3,455 | 3,460 | -130 | -3.6% | 1,486,700 |
| 2018/02/09 | 3,490 | 3,595 | 3,470 | 3,590 | -10 | -0.3% | 1,417,700 |
1801～
1850
件表示中 / 3778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 | 1,510,000円 | +1.4% | -2.5% | 0.93% | 19.05倍 | 4.74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 | 3,825,000円 | -8.5% | -18.2% | 1.04% | 42.63倍 | 8.44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 | 4,478,000円 | +7.3% | +10.5% | 2.23% | 17.00倍 | 1.47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 | 182,200円 | -4.5% | -29.6% | 2.74% | 14.59倍 | 0.86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 | 478,500円 | +15.4% | - | 1.42% | 25.87倍 | 4.28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
