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 |
|---|---|---|---|---|---|---|---|
| 2010/12/20 | 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 |
| 2010/11/24 | 162 | 169 | 161 | 166 | +2 | +1.2% | 12,350,000 |
| 2010/11/22 | 165 | 165 | 162 | 164 | +2 | +1.2% | 2,617,000 |
| 2010/11/19 | 166 | 166 | 162 | 162 | -2 | -1.2% | 7,071,000 |
| 2010/11/18 | 160 | 164 | 160 | 164 | +4 | +2.5% | 6,101,000 |
| 2010/11/17 | 158 | 161 | 158 | 160 | -1 | -0.6% | 2,199,000 |
| 2010/11/16 | 163 | 163 | 159 | 161 | -2 | -1.2% | 7,313,000 |
| 2010/11/15 | 162 | 163 | 161 | 163 | +2 | +1.2% | 5,650,000 |
| 2010/11/12 | 163 | 166 | 161 | 161 | -5 | -3% | 8,143,000 |
| 2010/11/11 | 162 | 167 | 161 | 166 | +3 | +1.8% | 12,109,000 |
| 2010/11/10 | 162 | 163 | 161 | 163 | +2 | +1.2% | 5,422,000 |
| 2010/11/09 | 159 | 162 | 158 | 161 | +1 | +0.6% | 11,220,000 |
| 2010/11/08 | 153 | 161 | 152 | 160 | +9 | +6% | 16,352,000 |
| 2010/11/05 | 148 | 152 | 148 | 151 | +4 | +2.7% | 11,589,000 |
| 2010/11/04 | 147 | 148 | 145 | 147 | +3 | +2.1% | 5,567,000 |
| 2010/11/02 | 143 | 146 | 143 | 144 | ±0 | ±0% | 10,673,000 |
| 2010/11/01 | 152 | 153 | 141 | 144 | -9 | -5.9% | 20,515,000 |
| 2010/10/29 | 150 | 153 | 149 | 153 | +4 | +2.7% | 9,623,000 |
| 2010/10/28 | 150 | 152 | 149 | 149 | -3 | -2% | 9,529,000 |
| 2010/10/27 | 152 | 153 | 150 | 152 | ±0 | ±0% | 6,090,000 |
| 2010/10/26 | 152 | 153 | 151 | 152 | +3 | +2% | 9,239,000 |
| 2010/10/25 | 151 | 152 | 148 | 149 | -3 | -2% | 6,413,000 |
| 2010/10/22 | 151 | 152 | 151 | 152 | +1 | +0.7% | 5,671,000 |
| 2010/10/21 | 152 | 152 | 150 | 151 | -1 | -0.7% | 3,639,000 |
| 2010/10/20 | 152 | 152 | 150 | 152 | -2 | -1.3% | 4,041,000 |
| 2010/10/19 | 153 | 154 | 152 | 154 | +2 | +1.3% | 6,683,000 |
| 2010/10/18 | 151 | 154 | 151 | 152 | ±0 | ±0% | 6,297,000 |
| 2010/10/15 | 152 | 153 | 151 | 152 | -1 | -0.7% | 6,660,000 |
| 2010/10/14 | 151 | 156 | 151 | 153 | +3 | +2% | 10,825,000 |
| 2010/10/13 | 150 | 152 | 149 | 150 | +1 | +0.7% | 4,593,000 |
| 2010/10/12 | 154 | 155 | 149 | 149 | -3 | -2% | 5,749,000 |
| 2010/10/08 | 152 | 155 | 152 | 152 | -2 | -1.3% | 6,992,000 |
| 2010/10/07 | 157 | 159 | 153 | 154 | -4 | -2.5% | 9,650,000 |
3601～
3650
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
