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 |
|---|---|---|---|---|---|---|---|
| 2024/05/22 | 4,005 | 4,006 | 3,903 | 3,903 | -101 | -2.5% | 1,294,800 |
| 2024/05/21 | 3,980 | 4,023 | 3,967 | 4,004 | +18 | +0.5% | 1,218,200 |
| 2024/05/20 | 4,000 | 4,032 | 3,952 | 3,986 | -5 | -0.1% | 1,311,900 |
| 2024/05/17 | 3,960 | 4,008 | 3,950 | 3,991 | +2 | +0.1% | 1,157,100 |
| 2024/05/16 | 4,104 | 4,108 | 3,961 | 3,989 | -86 | -2.1% | 1,963,100 |
| 2024/05/15 | 3,957 | 4,109 | 3,957 | 4,075 | +144 | +3.7% | 3,566,400 |
| 2024/05/14 | 3,842 | 3,936 | 3,823 | 3,931 | +62 | +1.6% | 1,855,200 |
| 2024/05/13 | 3,901 | 3,940 | 3,840 | 3,869 | -97 | -2.4% | 2,304,500 |
| 2024/05/10 | 4,080 | 4,130 | 3,935 | 3,966 | -153 | -3.7% | 4,001,000 |
| 2024/05/09 | 3,977 | 4,177 | 3,939 | 4,119 | +312 | +8.2% | 9,322,700 |
| 2024/05/08 | 3,848 | 3,869 | 3,793 | 3,807 | -49 | -1.3% | 1,835,500 |
| 2024/05/07 | 3,805 | 3,866 | 3,798 | 3,856 | +63 | +1.7% | 1,670,800 |
| 2024/05/02 | 3,759 | 3,814 | 3,752 | 3,793 | +42 | +1.1% | 1,886,100 |
| 2024/05/01 | 3,730 | 3,781 | 3,700 | 3,751 | -36 | -1% | 1,891,600 |
| 2024/04/30 | 3,620 | 3,804 | 3,599 | 3,787 | +223 | +6.3% | 3,805,500 |
| 2024/04/26 | 3,517 | 3,569 | 3,466 | 3,564 | +25 | +0.7% | 3,539,700 |
| 2024/04/25 | 3,583 | 3,643 | 3,539 | 3,539 | -86 | -2.4% | 4,985,000 |
| 2024/04/24 | 3,886 | 3,929 | 3,474 | 3,625 | -219 | -5.7% | 12,200,700 |
| 2024/04/23 | 3,890 | 3,899 | 3,807 | 3,844 | +11 | +0.3% | 1,133,600 |
| 2024/04/22 | 3,821 | 3,866 | 3,786 | 3,833 | +61 | +1.6% | 1,416,500 |
| 2024/04/19 | 3,725 | 3,821 | 3,688 | 3,772 | +16 | +0.4% | 3,005,300 |
| 2024/04/18 | 3,803 | 3,810 | 3,663 | 3,756 | -81 | -2.1% | 2,678,200 |
| 2024/04/17 | 3,918 | 3,936 | 3,807 | 3,837 | -33 | -0.9% | 1,849,600 |
| 2024/04/16 | 3,915 | 3,959 | 3,854 | 3,870 | -55 | -1.4% | 2,087,700 |
| 2024/04/15 | 3,800 | 3,925 | 3,800 | 3,925 | +70 | +1.8% | 1,637,100 |
| 2024/04/12 | 3,853 | 3,883 | 3,832 | 3,855 | +1 | ±0% | 1,483,300 |
| 2024/04/11 | 3,751 | 3,873 | 3,745 | 3,854 | +96 | +2.6% | 2,688,100 |
| 2024/04/10 | 3,939 | 3,940 | 3,758 | 3,758 | -216 | -5.4% | 4,496,100 |
| 2024/04/09 | 3,963 | 3,978 | 3,921 | 3,974 | +30 | +0.8% | 1,334,900 |
| 2024/04/08 | 3,905 | 3,960 | 3,886 | 3,944 | +68 | +1.8% | 1,862,700 |
| 2024/04/05 | 3,783 | 3,884 | 3,745 | 3,876 | +17 | +0.4% | 2,533,800 |
| 2024/04/04 | 3,955 | 3,961 | 3,852 | 3,859 | -51 | -1.3% | 2,404,100 |
| 2024/04/03 | 3,920 | 3,955 | 3,878 | 3,910 | -80 | -2% | 2,310,600 |
| 2024/04/02 | 4,013 | 4,049 | 3,945 | 3,990 | -33 | -0.8% | 2,394,100 |
| 2024/04/01 | 4,138 | 4,156 | 4,002 | 4,023 | -76 | -1.9% | 3,015,000 |
| 2024/03/29 | 4,041 | 4,136 | 4,034 | 4,099 | +66 | +1.6% | 3,465,300 |
| 2024/03/28 | 3,984 | 4,129 | 3,975 | 4,033 | +36 | +0.9% | 4,563,900 |
| 2024/03/27 | 3,989 | 4,015 | 3,946 | 3,997 | +8 | +0.2% | 4,158,400 |
| 2024/03/26 | 3,800 | 4,000 | 3,800 | 3,989 | +306 | +8.3% | 7,036,100 |
| 2024/03/25 | 3,680 | 3,750 | 3,662 | 3,683 | +12 | +0.3% | 1,469,600 |
| 2024/03/22 | 3,731 | 3,732 | 3,661 | 3,671 | -46 | -1.2% | 1,518,300 |
| 2024/03/21 | 3,681 | 3,721 | 3,666 | 3,717 | +87 | +2.4% | 2,197,800 |
| 2024/03/19 | 3,610 | 3,630 | 3,573 | 3,630 | +33 | +0.9% | 1,652,200 |
| 2024/03/18 | 3,535 | 3,604 | 3,522 | 3,597 | +101 | +2.9% | 1,761,600 |
| 2024/03/15 | 3,450 | 3,550 | 3,447 | 3,496 | +20 | +0.6% | 1,568,200 |
| 2024/03/14 | 3,481 | 3,492 | 3,394 | 3,476 | +17 | +0.5% | 1,530,400 |
| 2024/03/13 | 3,560 | 3,584 | 3,412 | 3,459 | -44 | -1.3% | 3,158,700 |
| 2024/03/12 | 3,450 | 3,511 | 3,413 | 3,503 | -4 | -0.1% | 2,176,100 |
| 2024/03/11 | 3,545 | 3,581 | 3,465 | 3,507 | -118 | -3.3% | 2,690,900 |
| 2024/03/08 | 3,643 | 3,687 | 3,612 | 3,625 | -4 | -0.1% | 2,391,200 |
251～
300
件表示中 / 3710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 | 1,398,500円 | +1.4% | -2.5% | 1.00% | 17.64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 | 3,287,000円 | -8.5% | -18.2% | 1.26% | 36.62倍 | 7.26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 | 5,415,000円 | +7.3% | +10.5% | 1.85% | 20.67倍 | 1.79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 | 166,300円 | +1.1% | -11.4% | 3.01% | 9.76倍 | 0.77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 | 386,800円 | +15.4% | - | 1.65% | 21.88倍 | 3.57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
