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 |
|---|---|---|---|---|---|---|---|
| 2017/11/24 | 3,505 | 3,535 | 3,470 | 3,525 | ±0 | ±0% | 665,000 |
| 2017/11/22 | 3,510 | 3,550 | 3,500 | 3,525 | +40 | +1.1% | 761,800 |
| 2017/11/21 | 3,460 | 3,500 | 3,450 | 3,485 | +50 | +1.5% | 559,400 |
| 2017/11/20 | 3,490 | 3,495 | 3,430 | 3,435 | -70 | -2% | 887,500 |
| 2017/11/17 | 3,500 | 3,535 | 3,475 | 3,505 | +45 | +1.3% | 1,273,300 |
| 2017/11/16 | 3,415 | 3,465 | 3,405 | 3,460 | +35 | +1% | 815,300 |
| 2017/11/15 | 3,495 | 3,495 | 3,400 | 3,425 | -90 | -2.6% | 1,464,500 |
| 2017/11/14 | 3,490 | 3,530 | 3,475 | 3,515 | +20 | +0.6% | 789,500 |
| 2017/11/13 | 3,565 | 3,575 | 3,485 | 3,495 | -70 | -2% | 976,300 |
| 2017/11/10 | 3,535 | 3,585 | 3,525 | 3,565 | -35 | -1% | 1,179,100 |
| 2017/11/09 | 3,690 | 3,690 | 3,545 | 3,600 | -65 | -1.8% | 1,842,200 |
| 2017/11/08 | 3,700 | 3,705 | 3,650 | 3,665 | -30 | -0.8% | 940,500 |
| 2017/11/07 | 3,640 | 3,695 | 3,635 | 3,695 | +65 | +1.8% | 1,440,800 |
| 2017/11/06 | 3,650 | 3,680 | 3,620 | 3,630 | -55 | -1.5% | 1,770,500 |
| 2017/11/02 | 3,790 | 3,805 | 3,600 | 3,685 | -105 | -2.8% | 3,143,900 |
| 2017/11/01 | 4,095 | 4,145 | 3,735 | 3,790 | -275 | -6.8% | 3,182,600 |
| 2017/10/31 | 4,070 | 4,095 | 4,035 | 4,065 | -5 | -0.1% | 645,000 |
| 2017/10/30 | 4,055 | 4,100 | 4,045 | 4,070 | +30 | +0.7% | 887,500 |
| 2017/10/27 | 4,040 | 4,060 | 4,020 | 4,040 | +30 | +0.7% | 746,000 |
| 2017/10/26 | 3,985 | 4,015 | 3,970 | 4,010 | +20 | +0.5% | 588,600 |
| 2017/10/25 | 4,000 | 4,045 | 3,980 | 3,990 | +20 | +0.5% | 1,200,300 |
| 2017/10/24 | 3,935 | 3,970 | 3,920 | 3,970 | +10 | +0.3% | 542,200 |
| 2017/10/23 | 3,940 | 3,970 | 3,920 | 3,960 | +55 | +1.4% | 725,900 |
| 2017/10/20 | 3,920 | 3,930 | 3,895 | 3,905 | -35 | -0.9% | 594,600 |
| 2017/10/19 | 3,945 | 3,970 | 3,920 | 3,940 | +15 | +0.4% | 603,000 |
| 2017/10/18 | 3,880 | 3,935 | 3,860 | 3,925 | +45 | +1.2% | 704,200 |
| 2017/10/17 | 3,925 | 3,940 | 3,865 | 3,880 | -30 | -0.8% | 938,700 |
| 2017/10/16 | 3,900 | 3,925 | 3,885 | 3,910 | +30 | +0.8% | 563,600 |
| 2017/10/13 | 3,885 | 3,905 | 3,850 | 3,880 | -30 | -0.8% | 981,700 |
| 2017/10/12 | 3,920 | 3,925 | 3,900 | 3,910 | +10 | +0.3% | 466,400 |
| 2017/10/11 | 3,910 | 3,955 | 3,900 | 3,900 | -25 | -0.6% | 820,200 |
| 2017/10/10 | 3,915 | 3,960 | 3,905 | 3,925 | -80 | -2% | 1,056,600 |
| 2017/10/06 | 4,015 | 4,025 | 3,995 | 4,005 | +20 | +0.5% | 860,600 |
| 2017/10/05 | 4,025 | 4,025 | 3,960 | 3,985 | -30 | -0.7% | 762,500 |
| 2017/10/04 | 3,995 | 4,035 | 3,975 | 4,015 | -5 | -0.1% | 970,300 |
| 2017/10/03 | 4,005 | 4,020 | 3,945 | 4,020 | +10 | +0.2% | 961,100 |
| 2017/10/02 | 3,930 | 4,010 | 3,925 | 4,010 | +100 | +2.6% | 1,339,400 |
| 2017/09/29 | 3,860 | 3,910 | 3,855 | 3,910 | +55 | +1.4% | 881,200 |
| 2017/09/28 | 3,835 | 3,860 | 3,805 | 3,855 | +30 | +0.8% | 1,005,600 |
| 2017/09/27 | 3,850 | 3,880 | 3,780 | 3,825 | +3,436 | +883.3% | 844,500 |
| 2017/09/26 | 390 | 392 | 388 | 389 | ±0 | ±0% | 6,155,000 |
| 2017/09/25 | 391 | 392 | 388 | 389 | +1 | +0.3% | 5,081,000 |
| 2017/09/22 | 385 | 389 | 385 | 388 | +2 | +0.5% | 6,725,000 |
| 2017/09/21 | 393 | 394 | 386 | 386 | -4 | -1% | 9,145,000 |
| 2017/09/20 | 385 | 391 | 383 | 390 | +5 | +1.3% | 11,564,000 |
| 2017/09/19 | 385 | 386 | 383 | 385 | +4 | +1% | 5,795,000 |
| 2017/09/15 | 381 | 382 | 378 | 381 | -1 | -0.3% | 8,081,000 |
| 2017/09/14 | 375 | 385 | 375 | 382 | +7 | +1.9% | 17,326,000 |
| 2017/09/13 | 377 | 378 | 375 | 375 | ±0 | ±0% | 5,106,000 |
| 2017/09/12 | 378 | 378 | 374 | 375 | +2 | +0.5% | 5,780,000 |
1901～
1950
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
