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 |
|---|---|---|---|---|---|---|---|
| 2017/06/29 | 386 | 387 | 381 | 383 | ±0 | ±0% | 8,160,000 |
| 2017/06/28 | 385 | 389 | 382 | 383 | -4 | -1% | 6,558,000 |
| 2017/06/27 | 389 | 390 | 386 | 387 | +1 | +0.3% | 5,571,000 |
| 2017/06/26 | 385 | 389 | 385 | 386 | +2 | +0.5% | 4,102,000 |
| 2017/06/23 | 380 | 385 | 380 | 384 | +3 | +0.8% | 5,775,000 |
| 2017/06/22 | 383 | 385 | 380 | 381 | -3 | -0.8% | 6,711,000 |
| 2017/06/21 | 386 | 386 | 382 | 384 | -4 | -1% | 6,708,000 |
| 2017/06/20 | 393 | 395 | 387 | 388 | +3 | +0.8% | 6,751,000 |
| 2017/06/19 | 381 | 387 | 378 | 385 | +2 | +0.5% | 6,937,000 |
| 2017/06/16 | 387 | 391 | 382 | 383 | +1 | +0.3% | 13,826,000 |
| 2017/06/15 | 387 | 389 | 381 | 382 | -9 | -2.3% | 14,728,000 |
| 2017/06/14 | 395 | 397 | 390 | 391 | -4 | -1% | 9,619,000 |
| 2017/06/13 | 401 | 401 | 394 | 395 | -12 | -2.9% | 13,313,000 |
| 2017/06/12 | 411 | 416 | 407 | 407 | +8 | +2% | 14,631,000 |
| 2017/06/09 | 401 | 404 | 397 | 399 | -4 | -1% | 11,951,000 |
| 2017/06/08 | 411 | 415 | 403 | 403 | -5 | -1.2% | 11,842,000 |
| 2017/06/07 | 412 | 415 | 407 | 408 | -6 | -1.4% | 10,451,000 |
| 2017/06/06 | 416 | 419 | 413 | 414 | -7 | -1.7% | 11,540,000 |
| 2017/06/05 | 425 | 425 | 419 | 421 | -5 | -1.2% | 10,815,000 |
| 2017/06/02 | 422 | 431 | 420 | 426 | +9 | +2.2% | 18,401,000 |
| 2017/06/01 | 414 | 418 | 412 | 417 | +1 | +0.2% | 14,937,000 |
| 2017/05/31 | 413 | 422 | 410 | 416 | +10 | +2.5% | 25,221,000 |
| 2017/05/30 | 404 | 407 | 401 | 406 | +1 | +0.2% | 8,379,000 |
| 2017/05/29 | 404 | 410 | 402 | 405 | ±0 | ±0% | 9,125,000 |
| 2017/05/26 | 406 | 407 | 401 | 405 | -3 | -0.7% | 8,071,000 |
| 2017/05/25 | 412 | 412 | 405 | 408 | -1 | -0.2% | 7,294,000 |
| 2017/05/24 | 407 | 411 | 406 | 409 | +6 | +1.5% | 8,722,000 |
| 2017/05/23 | 404 | 405 | 400 | 403 | -2 | -0.5% | 7,878,000 |
| 2017/05/22 | 410 | 411 | 403 | 405 | -1 | -0.2% | 7,788,000 |
| 2017/05/19 | 407 | 413 | 401 | 406 | +7 | +1.8% | 13,642,000 |
| 2017/05/18 | 405 | 407 | 398 | 399 | -14 | -3.4% | 16,753,000 |
| 2017/05/17 | 411 | 415 | 408 | 413 | -1 | -0.2% | 10,455,000 |
| 2017/05/16 | 421 | 426 | 412 | 414 | -3 | -0.7% | 17,667,000 |
| 2017/05/15 | 420 | 421 | 415 | 417 | -8 | -1.9% | 11,265,000 |
| 2017/05/12 | 426 | 428 | 421 | 425 | -2 | -0.5% | 16,082,000 |
| 2017/05/11 | 429 | 436 | 424 | 427 | ±0 | ±0% | 28,180,000 |
| 2017/05/10 | 412 | 430 | 412 | 427 | +18 | +4.4% | 32,962,000 |
| 2017/05/09 | 397 | 412 | 392 | 409 | +14 | +3.5% | 31,235,000 |
| 2017/05/08 | 391 | 396 | 388 | 395 | +11 | +2.9% | 16,682,000 |
| 2017/05/02 | 387 | 393 | 383 | 384 | +2 | +0.5% | 22,491,000 |
| 2017/05/01 | 374 | 383 | 374 | 382 | +4 | +1.1% | 9,953,000 |
| 2017/04/28 | 379 | 383 | 376 | 378 | -4 | -1% | 14,614,000 |
| 2017/04/27 | 380 | 387 | 377 | 382 | +3 | +0.8% | 24,689,000 |
| 2017/04/26 | 376 | 383 | 370 | 379 | +25 | +7.1% | 34,685,000 |
| 2017/04/25 | 340 | 357 | 338 | 354 | +14 | +4.1% | 22,368,000 |
| 2017/04/24 | 341 | 342 | 337 | 340 | +2 | +0.6% | 9,084,000 |
| 2017/04/21 | 342 | 342 | 337 | 338 | +1 | +0.3% | 10,935,000 |
| 2017/04/20 | 339 | 341 | 336 | 337 | -4 | -1.2% | 10,388,000 |
| 2017/04/19 | 340 | 343 | 339 | 341 | -1 | -0.3% | 10,847,000 |
| 2017/04/18 | 346 | 350 | 339 | 342 | +1 | +0.3% | 11,547,000 |
2001～
2050
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
