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 |
|---|---|---|---|---|---|---|---|
| 2024/10/15 | 8,189 | 8,437 | 7,931 | 8,420 | +318 | +3.9% | 10,109,000 |
| 2024/10/11 | 7,969 | 8,165 | 7,842 | 8,102 | +136 | +1.7% | 7,833,500 |
| 2024/10/10 | 7,922 | 8,048 | 7,576 | 7,966 | +149 | +1.9% | 8,624,400 |
| 2024/10/09 | 7,777 | 8,015 | 7,765 | 7,817 | +116 | +1.5% | 6,761,400 |
| 2024/10/08 | 7,844 | 7,914 | 7,641 | 7,701 | -134 | -1.7% | 5,611,100 |
| 2024/10/07 | 7,787 | 7,866 | 7,605 | 7,835 | +198 | +2.6% | 6,007,200 |
| 2024/10/04 | 7,640 | 7,840 | 7,563 | 7,637 | -17 | -0.2% | 7,240,400 |
| 2024/10/03 | 7,918 | 8,005 | 7,451 | 7,654 | -21 | -0.3% | 9,949,500 |
| 2024/10/02 | 7,867 | 8,210 | 7,627 | 7,675 | -315 | -3.9% | 10,808,600 |
| 2024/10/01 | 7,508 | 8,033 | 7,506 | 7,990 | +547 | +7.3% | 10,009,800 |
| 2024/09/30 | 7,520 | 7,670 | 7,362 | 7,443 | -357 | -4.6% | 8,342,300 |
| 2024/09/27 | 7,590 | 7,845 | 7,431 | 7,800 | +275 | +3.7% | 7,376,000 |
| 2024/09/26 | 7,455 | 7,611 | 7,390 | 7,525 | +191 | +2.6% | 4,251,700 |
| 2024/09/25 | 7,346 | 7,490 | 7,321 | 7,334 | -72 | -1% | 4,717,100 |
| 2024/09/24 | 7,224 | 7,413 | 7,210 | 7,406 | +382 | +5.4% | 5,942,500 |
| 2024/09/20 | 7,013 | 7,246 | 7,011 | 7,024 | +129 | +1.9% | 5,442,500 |
| 2024/09/19 | 6,800 | 7,080 | 6,763 | 6,895 | +253 | +3.8% | 7,195,700 |
| 2024/09/18 | 6,900 | 6,908 | 6,465 | 6,642 | -112 | -1.7% | 6,174,500 |
| 2024/09/17 | 6,889 | 6,892 | 6,583 | 6,754 | -76 | -1.1% | 5,244,400 |
| 2024/09/13 | 6,733 | 6,898 | 6,691 | 6,830 | +100 | +1.5% | 5,630,000 |
| 2024/09/12 | 6,445 | 6,788 | 6,409 | 6,730 | +631 | +10.3% | 8,168,800 |
| 2024/09/11 | 6,164 | 6,230 | 6,003 | 6,099 | -151 | -2.4% | 3,484,600 |
| 2024/09/10 | 6,312 | 6,377 | 6,068 | 6,250 | +5 | +0.1% | 4,267,200 |
| 2024/09/09 | 5,940 | 6,313 | 5,866 | 6,245 | +27 | +0.4% | 5,958,500 |
| 2024/09/06 | 6,253 | 6,328 | 6,080 | 6,218 | -11 | -0.2% | 3,867,400 |
| 2024/09/05 | 6,094 | 6,364 | 6,089 | 6,229 | +35 | +0.6% | 5,415,900 |
| 2024/09/04 | 6,361 | 6,404 | 6,141 | 6,194 | -467 | -7% | 5,780,100 |
| 2024/09/03 | 6,700 | 6,700 | 6,536 | 6,661 | -27 | -0.4% | 4,401,700 |
| 2024/09/02 | 6,397 | 6,689 | 6,388 | 6,688 | +350 | +5.5% | 6,103,900 |
| 2024/08/30 | 6,231 | 6,338 | 6,171 | 6,338 | +149 | +2.4% | 4,045,900 |
| 2024/08/29 | 5,934 | 6,229 | 5,930 | 6,189 | +192 | +3.2% | 5,375,700 |
| 2024/08/28 | 6,034 | 6,075 | 5,899 | 5,997 | -56 | -0.9% | 2,714,200 |
| 2024/08/27 | 5,960 | 6,096 | 5,931 | 6,053 | +137 | +2.3% | 2,892,200 |
| 2024/08/26 | 6,027 | 6,047 | 5,820 | 5,916 | -183 | -3% | 3,128,800 |
| 2024/08/23 | 6,000 | 6,160 | 5,938 | 6,099 | +208 | +3.5% | 7,130,500 |
| 2024/08/22 | 5,720 | 6,000 | 5,692 | 5,891 | +328 | +5.9% | 6,443,300 |
| 2024/08/21 | 5,568 | 5,672 | 5,541 | 5,563 | -205 | -3.6% | 3,238,500 |
| 2024/08/20 | 5,770 | 5,843 | 5,702 | 5,768 | +51 | +0.9% | 2,782,300 |
| 2024/08/19 | 5,811 | 5,907 | 5,703 | 5,717 | -94 | -1.6% | 3,167,200 |
| 2024/08/16 | 5,665 | 5,870 | 5,660 | 5,811 | +315 | +5.7% | 4,248,700 |
| 2024/08/15 | 5,320 | 5,622 | 5,311 | 5,496 | +107 | +2% | 4,255,100 |
| 2024/08/14 | 5,278 | 5,537 | 5,198 | 5,389 | +123 | +2.3% | 4,159,600 |
| 2024/08/13 | 5,103 | 5,289 | 5,103 | 5,266 | +306 | +6.2% | 2,803,600 |
| 2024/08/09 | 5,110 | 5,198 | 4,872 | 4,960 | -2 | ±0% | 3,355,600 |
| 2024/08/08 | 4,900 | 5,003 | 4,681 | 4,962 | -76 | -1.5% | 4,485,200 |
| 2024/08/07 | 4,523 | 5,180 | 4,485 | 5,038 | +380 | +8.2% | 7,249,300 |
| 2024/08/06 | 4,717 | 4,818 | 4,484 | 4,658 | +431 | +10.2% | 5,936,700 |
| 2024/08/05 | 4,367 | 4,526 | 4,227 | 4,227 | -700 | -14.2% | 3,744,800 |
| 2024/08/02 | 4,967 | 5,032 | 4,838 | 4,927 | -340 | -6.5% | 3,872,200 |
| 2024/08/01 | 5,353 | 5,439 | 5,180 | 5,267 | -283 | -5.1% | 3,235,800 |
151～
200
件表示中 / 3709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 | 1,397,000円 | +1.4% | -2.5% | 1.00% | 17.62倍 | 4.39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 | 3,297,000円 | -8.5% | -18.2% | 1.25% | 36.74倍 | 7.28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 | 5,423,000円 | +7.3% | +10.5% | 1.84% | 20.69倍 | 1.80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 | 163,500円 | +1.1% | -11.4% | 3.06% | 9.59倍 | 0.76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 | 384,400円 | +15.4% | - | 1.66% | 21.75倍 | 3.56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
