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 |
|---|---|---|---|---|---|---|---|
| 2014/03/26 | 428 | 432 | 419 | 425 | -2 | -0.5% | 14,306,000 |
| 2014/03/25 | 442 | 443 | 425 | 427 | -17 | -3.8% | 14,935,000 |
| 2014/03/24 | 427 | 448 | 427 | 444 | +15 | +3.5% | 16,931,000 |
| 2014/03/20 | 442 | 443 | 429 | 429 | -11 | -2.5% | 7,744,000 |
| 2014/03/19 | 444 | 449 | 438 | 440 | -1 | -0.2% | 8,322,000 |
| 2014/03/18 | 447 | 449 | 440 | 441 | +2 | +0.5% | 7,895,000 |
| 2014/03/17 | 440 | 445 | 435 | 439 | ±0 | ±0% | 9,260,000 |
| 2014/03/14 | 457 | 461 | 438 | 439 | -33 | -7% | 23,093,000 |
| 2014/03/13 | 476 | 483 | 471 | 472 | -1 | -0.2% | 10,803,000 |
| 2014/03/12 | 474 | 480 | 472 | 473 | -9 | -1.9% | 7,504,000 |
| 2014/03/11 | 485 | 489 | 481 | 482 | ±0 | ±0% | 8,132,000 |
| 2014/03/10 | 492 | 495 | 480 | 482 | -16 | -3.2% | 13,611,000 |
| 2014/03/07 | 489 | 499 | 489 | 498 | +13 | +2.7% | 19,570,000 |
| 2014/03/06 | 481 | 487 | 479 | 485 | +2 | +0.4% | 11,087,000 |
| 2014/03/05 | 477 | 486 | 476 | 483 | +10 | +2.1% | 15,249,000 |
| 2014/03/04 | 455 | 475 | 453 | 473 | +15 | +3.3% | 16,444,000 |
| 2014/03/03 | 457 | 459 | 447 | 458 | -7 | -1.5% | 14,472,000 |
| 2014/02/28 | 472 | 474 | 459 | 465 | -7 | -1.5% | 9,161,000 |
| 2014/02/27 | 466 | 477 | 462 | 472 | +2 | +0.4% | 11,710,000 |
| 2014/02/26 | 471 | 474 | 469 | 470 | -3 | -0.6% | 5,759,000 |
| 2014/02/25 | 463 | 475 | 462 | 473 | +14 | +3.1% | 11,235,000 |
| 2014/02/24 | 464 | 467 | 454 | 459 | -4 | -0.9% | 10,070,000 |
| 2014/02/21 | 461 | 463 | 457 | 463 | +10 | +2.2% | 7,459,000 |
| 2014/02/20 | 466 | 468 | 451 | 453 | -12 | -2.6% | 8,605,000 |
| 2014/02/19 | 466 | 473 | 461 | 465 | -6 | -1.3% | 12,231,000 |
| 2014/02/18 | 463 | 474 | 461 | 471 | +14 | +3.1% | 12,151,000 |
| 2014/02/17 | 456 | 461 | 451 | 457 | +3 | +0.7% | 8,933,000 |
| 2014/02/14 | 465 | 474 | 453 | 454 | -10 | -2.2% | 15,897,000 |
| 2014/02/13 | 479 | 479 | 462 | 464 | -14 | -2.9% | 8,234,000 |
| 2014/02/12 | 476 | 482 | 474 | 478 | +4 | +0.8% | 10,820,000 |
| 2014/02/10 | 471 | 474 | 464 | 474 | +7 | +1.5% | 9,598,000 |
| 2014/02/07 | 458 | 468 | 455 | 467 | +23 | +5.2% | 14,593,000 |
| 2014/02/06 | 450 | 451 | 440 | 444 | -6 | -1.3% | 12,211,000 |
| 2014/02/05 | 439 | 453 | 438 | 450 | +17 | +3.9% | 18,967,000 |
| 2014/02/04 | 440 | 450 | 425 | 433 | -30 | -6.5% | 21,150,000 |
| 2014/02/03 | 467 | 471 | 461 | 463 | -9 | -1.9% | 10,586,000 |
| 2014/01/31 | 481 | 485 | 472 | 472 | -1 | -0.2% | 15,335,000 |
| 2014/01/30 | 474 | 477 | 468 | 473 | -14 | -2.9% | 12,087,000 |
| 2014/01/29 | 485 | 488 | 481 | 487 | +14 | +3% | 8,502,000 |
| 2014/01/28 | 470 | 482 | 468 | 473 | +5 | +1.1% | 9,712,000 |
| 2014/01/27 | 465 | 473 | 465 | 468 | -13 | -2.7% | 12,944,000 |
| 2014/01/24 | 483 | 487 | 477 | 481 | -11 | -2.2% | 12,495,000 |
| 2014/01/23 | 490 | 500 | 488 | 492 | -1 | -0.2% | 16,215,000 |
| 2014/01/22 | 503 | 506 | 491 | 493 | -6 | -1.2% | 15,639,000 |
| 2014/01/21 | 506 | 511 | 499 | 499 | -8 | -1.6% | 15,791,000 |
| 2014/01/20 | 507 | 516 | 496 | 507 | +3 | +0.6% | 24,624,000 |
| 2014/01/17 | 500 | 508 | 498 | 504 | -1 | -0.2% | 15,919,000 |
| 2014/01/16 | 499 | 509 | 497 | 505 | +12 | +2.4% | 27,808,000 |
| 2014/01/15 | 486 | 495 | 485 | 493 | +16 | +3.4% | 18,931,000 |
| 2014/01/14 | 475 | 483 | 471 | 477 | -7 | -1.4% | 20,394,000 |
2801～
2850
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
