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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 160 | 162 | 159 | 160 | +1 | +0.6% | 6,679,000 |
| 2010/08/04 | 159 | 161 | 158 | 159 | -2 | -1.2% | 7,557,000 |
| 2010/08/03 | 163 | 163 | 159 | 161 | +2 | +1.3% | 11,428,000 |
| 2010/08/02 | 152 | 162 | 151 | 159 | +7 | +4.6% | 20,956,000 |
| 2010/07/30 | 156 | 156 | 151 | 152 | -4 | -2.6% | 6,239,000 |
| 2010/07/29 | 155 | 157 | 154 | 156 | ±0 | ±0% | 5,244,000 |
| 2010/07/28 | 156 | 156 | 153 | 156 | +2 | +1.3% | 6,628,000 |
| 2010/07/27 | 153 | 154 | 151 | 154 | +1 | +0.7% | 3,548,000 |
| 2010/07/26 | 157 | 158 | 152 | 153 | -2 | -1.3% | 7,303,000 |
| 2010/07/23 | 151 | 155 | 151 | 155 | +8 | +5.4% | 4,969,000 |
| 2010/07/22 | 147 | 148 | 145 | 147 | -2 | -1.3% | 6,888,000 |
| 2010/07/21 | 152 | 154 | 148 | 149 | -2 | -1.3% | 7,010,000 |
| 2010/07/20 | 154 | 157 | 150 | 151 | -2 | -1.3% | 10,327,000 |
| 2010/07/16 | 151 | 154 | 150 | 153 | ±0 | ±0% | 6,125,000 |
| 2010/07/15 | 154 | 156 | 152 | 153 | -3 | -1.9% | 4,564,000 |
| 2010/07/14 | 157 | 157 | 155 | 156 | +5 | +3.3% | 5,652,000 |
| 2010/07/13 | 156 | 158 | 151 | 151 | -3 | -1.9% | 7,318,000 |
| 2010/07/12 | 153 | 156 | 152 | 154 | -2 | -1.3% | 7,685,000 |
| 2010/07/09 | 150 | 157 | 149 | 156 | +8 | +5.4% | 14,213,000 |
| 2010/07/08 | 147 | 148 | 146 | 148 | +6 | +4.2% | 5,671,000 |
| 2010/07/07 | 145 | 147 | 142 | 142 | -4 | -2.7% | 5,617,000 |
| 2010/07/06 | 142 | 146 | 140 | 146 | +3 | +2.1% | 9,034,000 |
| 2010/07/05 | 142 | 144 | 142 | 143 | +1 | +0.7% | 4,123,000 |
| 2010/07/02 | 141 | 143 | 140 | 142 | +2 | +1.4% | 7,704,000 |
| 2010/07/01 | 142 | 142 | 139 | 140 | -3 | -2.1% | 6,623,000 |
| 2010/06/30 | 144 | 144 | 140 | 143 | -4 | -2.7% | 7,462,000 |
| 2010/06/29 | 150 | 151 | 146 | 147 | -2 | -1.3% | 5,751,000 |
| 2010/06/28 | 152 | 152 | 147 | 149 | -2 | -1.3% | 4,824,000 |
| 2010/06/25 | 151 | 153 | 150 | 151 | -3 | -1.9% | 3,984,000 |
| 2010/06/24 | 155 | 157 | 154 | 154 | -1 | -0.6% | 6,368,000 |
| 2010/06/23 | 157 | 157 | 154 | 155 | -5 | -3.1% | 5,256,000 |
| 2010/06/22 | 160 | 162 | 160 | 160 | -2 | -1.2% | 4,469,000 |
| 2010/06/21 | 157 | 162 | 157 | 162 | +8 | +5.2% | 8,782,000 |
| 2010/06/18 | 154 | 156 | 153 | 154 | ±0 | ±0% | 6,026,000 |
| 2010/06/17 | 157 | 158 | 152 | 154 | -5 | -3.1% | 8,303,000 |
| 2010/06/16 | 160 | 161 | 158 | 159 | +3 | +1.9% | 5,191,000 |
| 2010/06/15 | 159 | 160 | 155 | 156 | -3 | -1.9% | 6,247,000 |
| 2010/06/14 | 154 | 159 | 153 | 159 | +6 | +3.9% | 8,713,000 |
| 2010/06/11 | 151 | 154 | 149 | 153 | +7 | +4.8% | 15,837,000 |
| 2010/06/10 | 145 | 147 | 145 | 146 | ±0 | ±0% | 4,858,000 |
| 2010/06/09 | 148 | 148 | 144 | 146 | -2 | -1.4% | 10,940,000 |
| 2010/06/08 | 147 | 151 | 147 | 148 | +2 | +1.4% | 9,474,000 |
| 2010/06/07 | 153 | 154 | 146 | 146 | -12 | -7.6% | 18,238,000 |
| 2010/06/04 | 159 | 162 | 157 | 158 | -1 | -0.6% | 11,634,000 |
| 2010/06/03 | 156 | 160 | 156 | 159 | +6 | +3.9% | 8,798,000 |
| 2010/06/02 | 153 | 157 | 152 | 153 | -1 | -0.6% | 12,175,000 |
| 2010/06/01 | 155 | 158 | 154 | 154 | -2 | -1.3% | 5,648,000 |
| 2010/05/31 | 155 | 157 | 153 | 156 | -1 | -0.6% | 10,819,000 |
| 2010/05/28 | 159 | 160 | 156 | 157 | +1 | +0.6% | 10,891,000 |
| 2010/05/27 | 151 | 156 | 150 | 156 | +3 | +2% | 15,591,000 |
3501～
3550
件表示中 / 3586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 | 852,900円 | +21.0% | - | 1.41% | 15.19倍 | 3.18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 |
| コマツ | 411,600円 | +3.2% | -7.6% | 4.06% | 10.10倍 | 1.29倍 |
|
建設機械で世界２位。アジアでも幅広く展開。ＩＴ活用強み。基幹部品は日本、組み立て現地化 |
| クボタ | 190,900円 | -2.3% | -4.8% | 2.62% | 9.93倍 | 0.87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 |
| マキタ | 461,400円 | -1.5% | +31.2% | 1.30% | 20.35倍 | 1.42倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向３５％以上 |
| ダイフク | 328,800円 | -10.1% | - | 1.91% | 25.13倍 | 3.09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
