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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 346 | 359 | 346 | 359 | +17 | +5% | 18,235,000 |
| 2017/03/28 | 344 | 345 | 340 | 342 | ±0 | ±0% | 8,527,000 |
| 2017/03/27 | 344 | 344 | 338 | 342 | -5 | -1.4% | 9,436,000 |
| 2017/03/24 | 346 | 353 | 344 | 347 | ±0 | ±0% | 11,422,000 |
| 2017/03/23 | 350 | 351 | 344 | 347 | -1 | -0.3% | 9,620,000 |
| 2017/03/22 | 349 | 352 | 346 | 348 | -10 | -2.8% | 12,668,000 |
| 2017/03/21 | 349 | 360 | 346 | 358 | +5 | +1.4% | 15,716,000 |
| 2017/03/17 | 344 | 356 | 344 | 353 | +3 | +0.9% | 21,376,000 |
| 2017/03/16 | 344 | 352 | 342 | 350 | +3 | +0.9% | 11,382,000 |
| 2017/03/15 | 349 | 350 | 344 | 347 | -3 | -0.9% | 9,387,000 |
| 2017/03/14 | 352 | 355 | 348 | 350 | -6 | -1.7% | 10,710,000 |
| 2017/03/13 | 360 | 361 | 354 | 356 | -1 | -0.3% | 13,010,000 |
| 2017/03/10 | 356 | 358 | 353 | 357 | +2 | +0.6% | 13,405,000 |
| 2017/03/09 | 352 | 355 | 350 | 355 | +5 | +1.4% | 10,228,000 |
| 2017/03/08 | 351 | 353 | 345 | 350 | +1 | +0.3% | 16,748,000 |
| 2017/03/07 | 350 | 352 | 347 | 349 | -1 | -0.3% | 10,222,000 |
| 2017/03/06 | 347 | 354 | 347 | 350 | -3 | -0.8% | 8,663,000 |
| 2017/03/03 | 352 | 355 | 349 | 353 | -2 | -0.6% | 13,496,000 |
| 2017/03/02 | 360 | 362 | 352 | 355 | ±0 | ±0% | 15,790,000 |
| 2017/03/01 | 354 | 357 | 349 | 355 | +5 | +1.4% | 21,444,000 |
| 2017/02/28 | 348 | 361 | 348 | 350 | +12 | +3.6% | 36,419,000 |
| 2017/02/27 | 341 | 344 | 335 | 338 | -5 | -1.5% | 15,540,000 |
| 2017/02/24 | 345 | 348 | 342 | 343 | -3 | -0.9% | 14,159,000 |
| 2017/02/23 | 344 | 349 | 342 | 346 | +2 | +0.6% | 16,640,000 |
| 2017/02/22 | 341 | 345 | 336 | 344 | +3 | +0.9% | 12,086,000 |
| 2017/02/21 | 339 | 343 | 338 | 341 | +2 | +0.6% | 8,277,000 |
| 2017/02/20 | 334 | 340 | 333 | 339 | +5 | +1.5% | 10,286,000 |
| 2017/02/17 | 332 | 335 | 328 | 334 | -3 | -0.9% | 15,450,000 |
| 2017/02/16 | 344 | 344 | 335 | 337 | -4 | -1.2% | 14,421,000 |
| 2017/02/15 | 344 | 347 | 339 | 341 | +3 | +0.9% | 16,608,000 |
| 2017/02/14 | 341 | 345 | 338 | 338 | -1 | -0.3% | 18,723,000 |
| 2017/02/13 | 338 | 340 | 334 | 339 | +6 | +1.8% | 11,472,000 |
| 2017/02/10 | 329 | 334 | 327 | 333 | +11 | +3.4% | 16,784,000 |
| 2017/02/09 | 320 | 324 | 315 | 322 | -4 | -1.2% | 9,051,000 |
| 2017/02/08 | 321 | 332 | 319 | 326 | +5 | +1.6% | 18,779,000 |
| 2017/02/07 | 311 | 324 | 308 | 321 | +13 | +4.2% | 28,474,000 |
| 2017/02/06 | 312 | 312 | 304 | 308 | ±0 | ±0% | 12,190,000 |
| 2017/02/03 | 311 | 314 | 303 | 308 | -4 | -1.3% | 14,840,000 |
| 2017/02/02 | 313 | 324 | 311 | 312 | +7 | +2.3% | 31,224,000 |
| 2017/02/01 | 301 | 313 | 300 | 305 | ±0 | ±0% | 21,186,000 |
| 2017/01/31 | 306 | 310 | 304 | 305 | -7 | -2.2% | 10,282,000 |
| 2017/01/30 | 316 | 319 | 311 | 312 | -3 | -1% | 9,395,000 |
| 2017/01/27 | 315 | 318 | 314 | 315 | +2 | +0.6% | 12,354,000 |
| 2017/01/26 | 319 | 319 | 310 | 313 | -3 | -0.9% | 18,754,000 |
| 2017/01/25 | 315 | 318 | 313 | 316 | +8 | +2.6% | 14,878,000 |
| 2017/01/24 | 301 | 313 | 301 | 308 | +6 | +2% | 29,646,000 |
| 2017/01/23 | 305 | 306 | 302 | 302 | -6 | -1.9% | 11,719,000 |
| 2017/01/20 | 304 | 310 | 304 | 308 | +5 | +1.7% | 15,501,000 |
| 2017/01/19 | 305 | 309 | 301 | 303 | ±0 | ±0% | 13,066,000 |
| 2017/01/18 | 295 | 303 | 294 | 303 | +5 | +1.7% | 13,458,000 |
2001～
2050
件表示中 / 3715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 | 1,555,000円 | +1.4% | -2.5% | 0.90% | 19.61倍 | 4.89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 | 3,210,000円 | -8.5% | -18.2% | 1.29% | 35.77倍 | 7.09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 | 5,256,000円 | +7.3% | +10.5% | 1.90% | 20.04倍 | 1.74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 | 160,800円 | +1.1% | -11.4% | 3.11% | 9.43倍 | 0.75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 | 379,300円 | +15.4% | - | 1.69% | 21.46倍 | 3.50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
