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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 8,567 | 8,696 | 8,475 | 8,620 | +92 | +1.1% | 13,368,400 |
| 2025/01/23 | 8,360 | 8,696 | 8,358 | 8,528 | +163 | +1.9% | 12,942,400 |
| 2025/01/22 | 8,554 | 8,754 | 8,365 | 8,365 | -132 | -1.6% | 16,252,400 |
| 2025/01/21 | 8,871 | 8,936 | 8,365 | 8,497 | -176 | -2% | 21,356,800 |
| 2025/01/20 | 8,602 | 8,767 | 8,514 | 8,673 | +147 | +1.7% | 14,409,900 |
| 2025/01/17 | 8,483 | 8,630 | 8,181 | 8,526 | +18 | +0.2% | 17,854,100 |
| 2025/01/16 | 8,539 | 8,719 | 8,395 | 8,508 | +40 | +0.5% | 16,840,300 |
| 2025/01/15 | 8,308 | 8,495 | 8,162 | 8,468 | +193 | +2.3% | 18,152,800 |
| 2025/01/14 | 8,304 | 8,410 | 8,093 | 8,275 | +121 | +1.5% | 17,167,800 |
| 2025/01/10 | 8,042 | 8,220 | 7,977 | 8,154 | +72 | +0.9% | 10,614,300 |
| 2025/01/09 | 8,340 | 8,454 | 8,065 | 8,082 | -243 | -2.9% | 12,347,600 |
| 2025/01/08 | 8,599 | 8,655 | 8,300 | 8,325 | -285 | -3.3% | 11,840,700 |
| 2025/01/07 | 8,897 | 8,963 | 8,583 | 8,610 | -191 | -2.2% | 12,027,800 |
| 2025/01/06 | 9,336 | 9,378 | 8,801 | 8,801 | -510 | -5.5% | 13,941,700 |
| 2024/12/30 | 9,180 | 9,329 | 8,921 | 9,311 | +61 | +0.7% | 19,831,000 |
| 2024/12/27 | 9,000 | 9,292 | 8,875 | 9,250 | +307 | +3.4% | 15,098,800 |
| 2024/12/26 | 8,600 | 8,970 | 8,573 | 8,943 | +238 | +2.7% | 15,473,100 |
| 2024/12/25 | 8,650 | 8,805 | 8,488 | 8,705 | +75 | +0.9% | 11,917,800 |
| 2024/12/24 | 8,650 | 8,680 | 8,423 | 8,630 | -79 | -0.9% | 11,212,900 |
| 2024/12/23 | 8,446 | 8,717 | 8,415 | 8,709 | +362 | +4.3% | 15,829,400 |
| 2024/12/20 | 8,454 | 8,577 | 8,278 | 8,347 | -257 | -3% | 13,929,000 |
| 2024/12/19 | 7,980 | 8,693 | 7,917 | 8,604 | +404 | +4.9% | 22,244,300 |
| 2024/12/18 | 8,330 | 8,446 | 8,083 | 8,200 | -97 | -1.2% | 14,224,200 |
| 2024/12/17 | 8,302 | 8,777 | 8,263 | 8,297 | +67 | +0.8% | 19,725,100 |
| 2024/12/16 | 8,270 | 8,360 | 8,122 | 8,230 | -48 | -0.6% | 10,104,500 |
| 2024/12/13 | 8,690 | 8,715 | 8,269 | 8,278 | -452 | -5.2% | 13,957,700 |
| 2024/12/12 | 8,850 | 8,916 | 8,639 | 8,730 | -9 | -0.1% | 18,365,900 |
| 2024/12/11 | 8,325 | 8,779 | 8,208 | 8,739 | +514 | +6.2% | 22,141,200 |
| 2024/12/10 | 8,280 | 8,545 | 8,085 | 8,225 | -45 | -0.5% | 20,464,100 |
| 2024/12/09 | 8,553 | 8,787 | 8,140 | 8,270 | -133 | -1.6% | 19,961,600 |
| 2024/12/06 | 8,561 | 8,754 | 8,342 | 8,403 | -120 | -1.4% | 16,131,400 |
| 2024/12/05 | 8,663 | 8,983 | 8,500 | 8,523 | +33 | +0.4% | 16,422,600 |
| 2024/12/04 | 8,317 | 8,778 | 8,207 | 8,490 | +211 | +2.5% | 16,960,900 |
| 2024/12/03 | 7,983 | 8,291 | 7,962 | 8,279 | +319 | +4% | 10,195,100 |
| 2024/12/02 | 7,737 | 8,049 | 7,701 | 7,960 | +243 | +3.1% | 10,201,600 |
| 2024/11/29 | 7,761 | 7,899 | 7,707 | 7,717 | -55 | -0.7% | 6,901,100 |
| 2024/11/28 | 7,675 | 7,840 | 7,662 | 7,772 | +23 | +0.3% | 6,001,700 |
| 2024/11/27 | 8,002 | 8,150 | 7,702 | 7,749 | -159 | -2% | 9,886,500 |
| 2024/11/26 | 8,225 | 8,278 | 7,726 | 7,908 | -405 | -4.9% | 11,844,600 |
| 2024/11/25 | 8,587 | 8,638 | 8,215 | 8,313 | -216 | -2.5% | 9,988,100 |
| 2024/11/22 | 8,840 | 8,859 | 8,503 | 8,529 | -192 | -2.2% | 6,725,100 |
| 2024/11/21 | 9,055 | 9,111 | 8,680 | 8,721 | -358 | -3.9% | 7,537,700 |
| 2024/11/20 | 8,800 | 9,100 | 8,728 | 9,079 | +292 | +3.3% | 8,848,000 |
| 2024/11/19 | 8,721 | 8,794 | 8,559 | 8,787 | +10 | +0.1% | 7,334,700 |
| 2024/11/18 | 9,060 | 9,073 | 8,646 | 8,777 | -333 | -3.7% | 8,887,200 |
| 2024/11/15 | 9,099 | 9,329 | 8,966 | 9,110 | +80 | +0.9% | 9,237,000 |
| 2024/11/14 | 9,150 | 9,269 | 8,926 | 9,030 | -89 | -1% | 7,925,000 |
| 2024/11/13 | 9,333 | 9,437 | 9,090 | 9,119 | -168 | -1.8% | 8,363,500 |
| 2024/11/12 | 9,205 | 9,334 | 9,102 | 9,287 | +112 | +1.2% | 10,734,700 |
| 2024/11/11 | 9,301 | 9,479 | 9,139 | 9,175 | +8 | +0.1% | 11,068,900 |
151～
200
件表示中 / 3776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 | 1,520,000円 | +1.4% | -2.5% | 0.92% | 19.17倍 | 4.77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 | 3,815,000円 | -8.5% | -18.2% | 1.05% | 42.51倍 | 8.42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 | 4,438,000円 | +7.3% | +10.5% | 2.25% | 16.87倍 | 1.46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 | 177,600円 | -4.5% | -29.6% | 2.82% | 14.22倍 | 0.84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 | 473,600円 | +15.4% | - | 1.44% | 25.60倍 | 4.23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
