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 |
|---|---|---|---|---|---|---|---|
| 2010/06/29 | 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 |
| 2010/05/26 | 154 | 156 | 150 | 153 | +1 | +0.7% | 14,603,000 |
| 2010/05/25 | 159 | 160 | 151 | 152 | -8 | -5% | 17,539,000 |
| 2010/05/24 | 161 | 162 | 158 | 160 | -2 | -1.2% | 11,780,000 |
| 2010/05/21 | 160 | 163 | 158 | 162 | -3 | -1.8% | 14,616,000 |
| 2010/05/20 | 166 | 168 | 165 | 165 | -3 | -1.8% | 7,631,000 |
| 2010/05/19 | 163 | 170 | 162 | 168 | ±0 | ±0% | 17,200,000 |
| 2010/05/18 | 177 | 177 | 167 | 168 | -7 | -4% | 13,614,000 |
| 2010/05/17 | 181 | 182 | 173 | 175 | -9 | -4.9% | 18,954,000 |
| 2010/05/14 | 178 | 185 | 177 | 184 | +6 | +3.4% | 25,963,000 |
| 2010/05/13 | 178 | 178 | 175 | 178 | +5 | +2.9% | 7,572,000 |
| 2010/05/12 | 177 | 179 | 172 | 173 | -2 | -1.1% | 16,723,000 |
| 2010/05/11 | 186 | 187 | 175 | 175 | -7 | -3.8% | 14,636,000 |
| 2010/05/10 | 181 | 185 | 180 | 182 | +3 | +1.7% | 13,322,000 |
| 2010/05/07 | 178 | 184 | 175 | 179 | -6 | -3.2% | 28,845,000 |
| 2010/05/06 | 185 | 187 | 184 | 185 | -5 | -2.6% | 20,227,000 |
| 2010/04/30 | 193 | 196 | 185 | 190 | -1 | -0.5% | 37,061,000 |
| 2010/04/28 | 183 | 196 | 180 | 191 | +3 | +1.6% | 82,252,000 |
| 2010/04/27 | 177 | 189 | 177 | 188 | +16 | +9.3% | 64,330,000 |
| 2010/04/26 | 168 | 173 | 168 | 172 | +11 | +6.8% | 30,438,000 |
| 2010/04/23 | 162 | 163 | 161 | 161 | ±0 | ±0% | 3,527,000 |
| 2010/04/22 | 162 | 162 | 160 | 161 | -1 | -0.6% | 4,526,000 |
| 2010/04/21 | 162 | 164 | 161 | 162 | +1 | +0.6% | 7,724,000 |
| 2010/04/20 | 163 | 164 | 160 | 161 | ±0 | ±0% | 6,967,000 |
| 2010/04/19 | 161 | 163 | 160 | 161 | -2 | -1.2% | 6,543,000 |
| 2010/04/16 | 165 | 166 | 163 | 163 | -3 | -1.8% | 4,150,000 |
| 2010/04/15 | 167 | 168 | 165 | 166 | +1 | +0.6% | 9,850,000 |
3651～
3700
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
