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 |
|---|---|---|---|---|---|---|---|
| 2013/03/18 | 290 | 292 | 288 | 290 | -5 | -1.7% | 7,880,000 |
| 2013/03/15 | 293 | 295 | 287 | 295 | +4 | +1.4% | 15,486,000 |
| 2013/03/14 | 286 | 292 | 285 | 291 | +8 | +2.8% | 14,405,000 |
| 2013/03/13 | 285 | 290 | 282 | 283 | -8 | -2.7% | 20,722,000 |
| 2013/03/12 | 296 | 297 | 290 | 291 | ±0 | ±0% | 14,873,000 |
| 2013/03/11 | 292 | 304 | 291 | 291 | +6 | +2.1% | 25,744,000 |
| 2013/03/08 | 276 | 285 | 276 | 285 | +13 | +4.8% | 24,977,000 |
| 2013/03/07 | 278 | 279 | 272 | 272 | -3 | -1.1% | 11,669,000 |
| 2013/03/06 | 271 | 276 | 271 | 275 | +8 | +3% | 16,736,000 |
| 2013/03/05 | 272 | 273 | 267 | 267 | -3 | -1.1% | 15,179,000 |
| 2013/03/04 | 267 | 274 | 266 | 270 | +7 | +2.7% | 19,207,000 |
| 2013/03/01 | 260 | 264 | 259 | 263 | +3 | +1.2% | 11,117,000 |
| 2013/02/28 | 263 | 264 | 258 | 260 | +2 | +0.8% | 15,654,000 |
| 2013/02/27 | 266 | 268 | 257 | 258 | -7 | -2.6% | 20,861,000 |
| 2013/02/26 | 255 | 267 | 255 | 265 | +4 | +1.5% | 37,058,000 |
| 2013/02/25 | 251 | 262 | 251 | 261 | +14 | +5.7% | 29,287,000 |
| 2013/02/22 | 243 | 247 | 241 | 247 | ±0 | ±0% | 12,440,000 |
| 2013/02/21 | 246 | 247 | 244 | 247 | ±0 | ±0% | 9,407,000 |
| 2013/02/20 | 248 | 250 | 245 | 247 | +1 | +0.4% | 9,831,000 |
| 2013/02/19 | 245 | 249 | 244 | 246 | ±0 | ±0% | 10,394,000 |
| 2013/02/18 | 248 | 250 | 244 | 246 | +3 | +1.2% | 10,128,000 |
| 2013/02/15 | 251 | 252 | 240 | 243 | -10 | -4% | 19,431,000 |
| 2013/02/14 | 247 | 256 | 245 | 253 | +10 | +4.1% | 20,417,000 |
| 2013/02/13 | 250 | 251 | 240 | 243 | -8 | -3.2% | 12,422,000 |
| 2013/02/12 | 254 | 257 | 251 | 251 | +5 | +2% | 16,119,000 |
| 2013/02/08 | 250 | 253 | 245 | 246 | -6 | -2.4% | 17,374,000 |
| 2013/02/07 | 245 | 255 | 243 | 252 | +7 | +2.9% | 29,755,000 |
| 2013/02/06 | 237 | 250 | 236 | 245 | +14 | +6.1% | 36,099,000 |
| 2013/02/05 | 237 | 237 | 231 | 231 | -9 | -3.8% | 16,950,000 |
| 2013/02/04 | 238 | 245 | 235 | 240 | +4 | +1.7% | 29,387,000 |
| 2013/02/01 | 239 | 239 | 231 | 236 | -1 | -0.4% | 19,944,000 |
| 2013/01/31 | 235 | 238 | 233 | 237 | -1 | -0.4% | 12,622,000 |
| 2013/01/30 | 234 | 238 | 232 | 238 | +3 | +1.3% | 9,343,000 |
| 2013/01/29 | 232 | 237 | 232 | 235 | +1 | +0.4% | 14,410,000 |
| 2013/01/28 | 242 | 242 | 234 | 234 | -6 | -2.5% | 10,134,000 |
| 2013/01/25 | 239 | 240 | 236 | 240 | +5 | +2.1% | 11,134,000 |
| 2013/01/24 | 229 | 236 | 228 | 235 | +5 | +2.2% | 11,631,000 |
| 2013/01/23 | 231 | 234 | 230 | 230 | -6 | -2.5% | 11,254,000 |
| 2013/01/22 | 239 | 241 | 234 | 236 | -3 | -1.3% | 14,258,000 |
| 2013/01/21 | 240 | 241 | 233 | 239 | -2 | -0.8% | 15,719,000 |
| 2013/01/18 | 242 | 245 | 237 | 241 | +4 | +1.7% | 18,043,000 |
| 2013/01/17 | 237 | 242 | 230 | 237 | -1 | -0.4% | 18,096,000 |
| 2013/01/16 | 247 | 248 | 238 | 238 | -10 | -4% | 12,431,000 |
| 2013/01/15 | 248 | 250 | 246 | 248 | +3 | +1.2% | 12,705,000 |
| 2013/01/11 | 248 | 249 | 243 | 245 | +1 | +0.4% | 12,372,000 |
| 2013/01/10 | 244 | 246 | 242 | 244 | -2 | -0.8% | 14,141,000 |
| 2013/01/09 | 230 | 249 | 228 | 246 | +15 | +6.5% | 25,703,000 |
| 2013/01/08 | 229 | 233 | 228 | 231 | ±0 | ±0% | 14,086,000 |
| 2013/01/07 | 235 | 236 | 229 | 231 | -1 | -0.4% | 12,979,000 |
| 2013/01/04 | 230 | 233 | 227 | 232 | +10 | +4.5% | 11,072,000 |
3051～
3100
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
