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 |
|---|---|---|---|---|---|---|---|
| 2010/09/08 | 155 | 157 | 154 | 156 | -1 | -0.6% | 5,555,000 |
| 2010/09/07 | 156 | 159 | 155 | 157 | ±0 | ±0% | 6,835,000 |
| 2010/09/06 | 154 | 158 | 154 | 157 | +4 | +2.6% | 10,467,000 |
| 2010/09/03 | 153 | 155 | 151 | 153 | ±0 | ±0% | 7,252,000 |
| 2010/09/02 | 153 | 154 | 150 | 153 | +2 | +1.3% | 6,412,000 |
| 2010/09/01 | 148 | 151 | 148 | 151 | +2 | +1.3% | 6,048,000 |
| 2010/08/31 | 149 | 151 | 148 | 149 | -4 | -2.6% | 5,416,000 |
| 2010/08/30 | 152 | 155 | 152 | 153 | +3 | +2% | 5,413,000 |
| 2010/08/27 | 146 | 151 | 145 | 150 | +1 | +0.7% | 7,786,000 |
| 2010/08/26 | 149 | 149 | 147 | 149 | +3 | +2.1% | 4,622,000 |
| 2010/08/25 | 145 | 148 | 145 | 146 | -1 | -0.7% | 5,273,000 |
| 2010/08/24 | 149 | 149 | 146 | 147 | -4 | -2.6% | 6,939,000 |
| 2010/08/23 | 153 | 154 | 151 | 151 | -3 | -1.9% | 3,106,000 |
| 2010/08/20 | 155 | 156 | 153 | 154 | -2 | -1.3% | 6,648,000 |
| 2010/08/19 | 154 | 157 | 153 | 156 | +2 | +1.3% | 5,546,000 |
| 2010/08/18 | 154 | 154 | 151 | 154 | +1 | +0.7% | 6,396,000 |
| 2010/08/17 | 151 | 154 | 151 | 153 | ±0 | ±0% | 5,731,000 |
| 2010/08/16 | 151 | 153 | 150 | 153 | -1 | -0.6% | 4,455,000 |
| 2010/08/13 | 153 | 155 | 151 | 154 | ±0 | ±0% | 7,342,000 |
| 2010/08/12 | 151 | 155 | 150 | 154 | -1 | -0.6% | 9,242,000 |
| 2010/08/11 | 157 | 157 | 154 | 155 | -4 | -2.5% | 7,721,000 |
| 2010/08/10 | 162 | 162 | 158 | 159 | -3 | -1.9% | 5,579,000 |
| 2010/08/09 | 160 | 163 | 160 | 162 | -1 | -0.6% | 4,954,000 |
| 2010/08/06 | 160 | 163 | 160 | 163 | +3 | +1.9% | 6,664,000 |
| 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 |
3601～
3650
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
