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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 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 |
| 2024/07/31 | 5,367 | 5,571 | 5,311 | 5,550 | +83 | +1.5% | 3,385,000 |
| 2024/07/30 | 5,401 | 5,495 | 5,330 | 5,467 | +26 | +0.5% | 2,471,900 |
| 2024/07/29 | 5,341 | 5,540 | 5,305 | 5,441 | +279 | +5.4% | 3,946,400 |
| 2024/07/26 | 5,106 | 5,257 | 5,041 | 5,162 | +116 | +2.3% | 4,381,900 |
| 2024/07/25 | 5,161 | 5,164 | 4,974 | 5,046 | -355 | -6.6% | 4,665,500 |
| 2024/07/24 | 5,510 | 5,572 | 5,401 | 5,401 | -109 | -2% | 2,947,700 |
| 2024/07/23 | 5,550 | 5,581 | 5,413 | 5,510 | +35 | +0.6% | 3,427,200 |
| 2024/07/22 | 5,722 | 5,722 | 5,457 | 5,475 | -220 | -3.9% | 3,666,300 |
| 2024/07/19 | 5,680 | 5,723 | 5,591 | 5,695 | +16 | +0.3% | 3,316,100 |
| 2024/07/18 | 5,940 | 6,008 | 5,679 | 5,679 | -381 | -6.3% | 6,357,000 |
| 2024/07/17 | 5,970 | 6,060 | 5,816 | 6,060 | +187 | +3.2% | 8,488,800 |
| 2024/07/16 | 5,743 | 5,900 | 5,728 | 5,873 | +289 | +5.2% | 5,900,800 |
| 2024/07/12 | 5,405 | 5,584 | 5,370 | 5,584 | +79 | +1.4% | 4,236,200 |
| 2024/07/11 | 5,480 | 5,530 | 5,390 | 5,505 | +48 | +0.9% | 4,419,100 |
| 2024/07/10 | 5,475 | 5,582 | 5,368 | 5,457 | -58 | -1.1% | 5,756,800 |
| 2024/07/09 | 5,520 | 5,642 | 5,490 | 5,515 | -70 | -1.3% | 4,794,900 |
| 2024/07/08 | 5,592 | 5,715 | 5,467 | 5,585 | -31 | -0.6% | 7,128,000 |
| 2024/07/05 | 5,700 | 5,881 | 5,571 | 5,616 | -75 | -1.3% | 12,062,700 |
| 2024/07/04 | 5,278 | 5,691 | 5,273 | 5,691 | +331 | +6.2% | 10,121,200 |
| 2024/07/03 | 5,120 | 5,375 | 5,110 | 5,360 | +323 | +6.4% | 8,635,300 |
| 2024/07/02 | 4,918 | 5,055 | 4,906 | 5,037 | +91 | +1.8% | 6,495,800 |
| 2024/07/01 | 4,850 | 4,946 | 4,791 | 4,946 | +141 | +2.9% | 6,009,000 |
| 2024/06/28 | 4,583 | 4,811 | 4,581 | 4,805 | +268 | +5.9% | 6,850,300 |
| 2024/06/27 | 4,361 | 4,548 | 4,351 | 4,537 | +149 | +3.4% | 3,790,200 |
| 2024/06/26 | 4,460 | 4,493 | 4,373 | 4,388 | -89 | -2% | 4,269,300 |
| 2024/06/25 | 4,142 | 4,477 | 4,136 | 4,477 | +396 | +9.7% | 8,042,000 |
| 2024/06/24 | 3,995 | 4,102 | 3,972 | 4,081 | +61 | +1.5% | 3,107,600 |
| 2024/06/21 | 3,875 | 4,060 | 3,849 | 4,020 | +261 | +6.9% | 5,894,600 |
| 2024/06/20 | 3,825 | 3,825 | 3,705 | 3,759 | -84 | -2.2% | 1,754,100 |
| 2024/06/19 | 3,780 | 3,891 | 3,760 | 3,843 | +79 | +2.1% | 1,582,000 |
| 2024/06/18 | 3,800 | 3,800 | 3,735 | 3,764 | +6 | +0.2% | 1,114,800 |
251～
300
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
