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 |
|---|---|---|---|---|---|---|---|
| 2011/02/08 | 209 | 209 | 203 | 203 | -5 | -2.4% | 14,857,000 |
| 2011/02/07 | 207 | 209 | 205 | 208 | -2 | -1% | 18,994,000 |
| 2011/02/04 | 198 | 211 | 197 | 210 | +15 | +7.7% | 59,780,000 |
| 2011/02/03 | 195 | 196 | 193 | 195 | -2 | -1% | 14,430,000 |
| 2011/02/02 | 194 | 198 | 193 | 197 | +5 | +2.6% | 11,401,000 |
| 2011/02/01 | 188 | 193 | 188 | 192 | +6 | +3.2% | 14,521,000 |
| 2011/01/31 | 186 | 189 | 185 | 186 | -4 | -2.1% | 7,271,000 |
| 2011/01/28 | 192 | 192 | 188 | 190 | -3 | -1.6% | 7,097,000 |
| 2011/01/27 | 193 | 193 | 188 | 193 | ±0 | ±0% | 10,687,000 |
| 2011/01/26 | 194 | 194 | 192 | 193 | -1 | -0.5% | 3,871,000 |
| 2011/01/25 | 190 | 195 | 190 | 194 | +5 | +2.6% | 4,589,000 |
| 2011/01/24 | 189 | 190 | 187 | 189 | -1 | -0.5% | 5,382,000 |
| 2011/01/21 | 197 | 198 | 188 | 190 | -6 | -3.1% | 8,453,000 |
| 2011/01/20 | 195 | 199 | 194 | 196 | ±0 | ±0% | 20,894,000 |
| 2011/01/19 | 192 | 197 | 189 | 196 | +7 | +3.7% | 22,552,000 |
| 2011/01/18 | 186 | 191 | 185 | 189 | +3 | +1.6% | 9,082,000 |
| 2011/01/17 | 186 | 186 | 183 | 186 | +1 | +0.5% | 6,051,000 |
| 2011/01/14 | 186 | 188 | 183 | 185 | -3 | -1.6% | 7,274,000 |
| 2011/01/13 | 188 | 189 | 186 | 188 | +1 | +0.5% | 4,139,000 |
| 2011/01/12 | 190 | 191 | 186 | 187 | -1 | -0.5% | 6,131,000 |
| 2011/01/11 | 187 | 190 | 186 | 188 | +2 | +1.1% | 5,631,000 |
| 2011/01/07 | 189 | 190 | 186 | 186 | -4 | -2.1% | 8,893,000 |
| 2011/01/06 | 189 | 190 | 188 | 190 | +2 | +1.1% | 6,306,000 |
| 2011/01/05 | 187 | 188 | 185 | 188 | +1 | +0.5% | 5,494,000 |
| 2011/01/04 | 186 | 187 | 185 | 187 | +6 | +3.3% | 7,693,000 |
| 2010/12/30 | 184 | 185 | 181 | 181 | -4 | -2.2% | 7,120,000 |
| 2010/12/29 | 183 | 186 | 182 | 185 | +3 | +1.6% | 6,464,000 |
| 2010/12/28 | 183 | 184 | 182 | 182 | -2 | -1.1% | 2,662,000 |
| 2010/12/27 | 184 | 184 | 182 | 184 | +2 | +1.1% | 3,616,000 |
| 2010/12/24 | 183 | 184 | 182 | 182 | -3 | -1.6% | 2,393,000 |
| 2010/12/22 | 185 | 187 | 184 | 185 | ±0 | ±0% | 6,563,000 |
| 2010/12/21 | 185 | 186 | 183 | 185 | +1 | +0.5% | 8,431,000 |
| 2010/12/20 | 184 | 185 | 182 | 184 | +1 | +0.5% | 6,765,000 |
| 2010/12/17 | 183 | 184 | 182 | 183 | ±0 | ±0% | 4,863,000 |
| 2010/12/16 | 184 | 185 | 182 | 183 | ±0 | ±0% | 5,730,000 |
| 2010/12/15 | 183 | 185 | 182 | 183 | ±0 | ±0% | 11,891,000 |
| 2010/12/14 | 181 | 183 | 181 | 183 | +2 | +1.1% | 6,955,000 |
| 2010/12/13 | 178 | 182 | 178 | 181 | +2 | +1.1% | 9,307,000 |
| 2010/12/10 | 179 | 181 | 176 | 179 | +1 | +0.6% | 15,723,000 |
| 2010/12/09 | 177 | 179 | 176 | 178 | +1 | +0.6% | 4,319,000 |
| 2010/12/08 | 177 | 179 | 176 | 177 | ±0 | ±0% | 6,871,000 |
| 2010/12/07 | 180 | 180 | 176 | 177 | -3 | -1.7% | 6,858,000 |
| 2010/12/06 | 177 | 181 | 177 | 180 | ±0 | ±0% | 4,608,000 |
| 2010/12/03 | 180 | 181 | 179 | 180 | +2 | +1.1% | 10,242,000 |
| 2010/12/02 | 178 | 180 | 177 | 178 | +4 | +2.3% | 6,879,000 |
| 2010/12/01 | 173 | 175 | 172 | 174 | +1 | +0.6% | 6,566,000 |
| 2010/11/30 | 177 | 177 | 172 | 173 | -4 | -2.3% | 17,364,000 |
| 2010/11/29 | 172 | 178 | 172 | 177 | +7 | +4.1% | 16,872,000 |
| 2010/11/26 | 172 | 173 | 169 | 170 | ±0 | ±0% | 7,305,000 |
| 2010/11/25 | 166 | 171 | 165 | 170 | +4 | +2.4% | 12,450,000 |
3501～
3550
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
