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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,895 | 3,916 | 3,865 | 3,890 | -29 | -0.7% | 1,067,300 |
| 2023/06/19 | 3,950 | 3,951 | 3,890 | 3,919 | +10 | +0.3% | 1,121,400 |
| 2023/06/16 | 3,949 | 3,959 | 3,862 | 3,909 | -17 | -0.4% | 1,720,800 |
| 2023/06/15 | 3,903 | 3,964 | 3,870 | 3,926 | -30 | -0.8% | 1,663,700 |
| 2023/06/14 | 3,815 | 3,962 | 3,809 | 3,956 | +211 | +5.6% | 3,383,600 |
| 2023/06/13 | 3,762 | 3,782 | 3,734 | 3,745 | -35 | -0.9% | 1,724,800 |
| 2023/06/12 | 3,770 | 3,857 | 3,749 | 3,780 | +51 | +1.4% | 2,184,100 |
| 2023/06/09 | 3,700 | 3,738 | 3,668 | 3,729 | +33 | +0.9% | 1,647,000 |
| 2023/06/08 | 3,715 | 3,748 | 3,647 | 3,696 | -19 | -0.5% | 2,602,800 |
| 2023/06/07 | 3,670 | 3,787 | 3,645 | 3,715 | +59 | +1.6% | 6,371,400 |
| 2023/06/06 | 3,430 | 3,667 | 3,414 | 3,656 | +211 | +6.1% | 4,833,500 |
| 2023/06/05 | 3,396 | 3,479 | 3,373 | 3,445 | +145 | +4.4% | 2,335,300 |
| 2023/06/02 | 3,220 | 3,300 | 3,220 | 3,300 | +90 | +2.8% | 1,465,600 |
| 2023/06/01 | 3,195 | 3,225 | 3,155 | 3,210 | -15 | -0.5% | 2,083,600 |
| 2023/05/31 | 3,290 | 3,310 | 3,215 | 3,225 | -115 | -3.4% | 2,142,500 |
| 2023/05/30 | 3,380 | 3,385 | 3,310 | 3,340 | -40 | -1.2% | 1,237,300 |
| 2023/05/29 | 3,445 | 3,465 | 3,360 | 3,380 | -5 | -0.1% | 1,173,100 |
| 2023/05/26 | 3,360 | 3,420 | 3,345 | 3,385 | +50 | +1.5% | 1,393,000 |
| 2023/05/25 | 3,370 | 3,375 | 3,305 | 3,335 | -60 | -1.8% | 1,256,600 |
| 2023/05/24 | 3,455 | 3,470 | 3,395 | 3,395 | -70 | -2% | 1,218,000 |
| 2023/05/23 | 3,430 | 3,500 | 3,415 | 3,465 | +45 | +1.3% | 2,106,600 |
| 2023/05/22 | 3,350 | 3,420 | 3,310 | 3,420 | +55 | +1.6% | 1,183,300 |
| 2023/05/19 | 3,365 | 3,375 | 3,340 | 3,365 | -25 | -0.7% | 1,165,300 |
| 2023/05/18 | 3,360 | 3,400 | 3,355 | 3,390 | +65 | +2% | 1,085,700 |
| 2023/05/17 | 3,345 | 3,355 | 3,310 | 3,325 | -25 | -0.7% | 910,700 |
| 2023/05/16 | 3,345 | 3,365 | 3,300 | 3,350 | ±0 | ±0% | 1,323,100 |
| 2023/05/15 | 3,345 | 3,395 | 3,335 | 3,350 | +35 | +1.1% | 1,165,700 |
| 2023/05/12 | 3,395 | 3,420 | 3,300 | 3,315 | -105 | -3.1% | 1,987,100 |
| 2023/05/11 | 3,470 | 3,490 | 3,390 | 3,420 | -90 | -2.6% | 1,938,000 |
| 2023/05/10 | 3,560 | 3,610 | 3,495 | 3,510 | -10 | -0.3% | 3,264,100 |
| 2023/05/09 | 3,500 | 3,530 | 3,485 | 3,520 | +25 | +0.7% | 1,471,700 |
| 2023/05/08 | 3,485 | 3,500 | 3,430 | 3,495 | +5 | +0.1% | 1,402,200 |
| 2023/05/02 | 3,535 | 3,545 | 3,470 | 3,490 | +25 | +0.7% | 1,393,900 |
| 2023/05/01 | 3,445 | 3,470 | 3,440 | 3,465 | +60 | +1.8% | 1,225,900 |
| 2023/04/28 | 3,400 | 3,410 | 3,360 | 3,405 | +30 | +0.9% | 811,400 |
| 2023/04/27 | 3,330 | 3,375 | 3,325 | 3,375 | +40 | +1.2% | 652,300 |
| 2023/04/26 | 3,365 | 3,365 | 3,320 | 3,335 | -50 | -1.5% | 782,000 |
| 2023/04/25 | 3,420 | 3,425 | 3,375 | 3,385 | -10 | -0.3% | 754,500 |
| 2023/04/24 | 3,360 | 3,400 | 3,340 | 3,395 | +60 | +1.8% | 859,200 |
| 2023/04/21 | 3,310 | 3,350 | 3,305 | 3,335 | -15 | -0.4% | 785,600 |
| 2023/04/20 | 3,335 | 3,365 | 3,335 | 3,350 | ±0 | ±0% | 686,400 |
| 2023/04/19 | 3,400 | 3,415 | 3,330 | 3,350 | -20 | -0.6% | 1,306,800 |
| 2023/04/18 | 3,380 | 3,380 | 3,345 | 3,370 | +15 | +0.4% | 779,000 |
| 2023/04/17 | 3,360 | 3,365 | 3,320 | 3,355 | +25 | +0.8% | 653,300 |
| 2023/04/14 | 3,345 | 3,355 | 3,315 | 3,330 | ±0 | ±0% | 809,900 |
| 2023/04/13 | 3,310 | 3,345 | 3,285 | 3,330 | +5 | +0.2% | 938,300 |
| 2023/04/12 | 3,345 | 3,365 | 3,320 | 3,325 | +5 | +0.2% | 891,200 |
| 2023/04/11 | 3,355 | 3,355 | 3,310 | 3,320 | +10 | +0.3% | 804,800 |
| 2023/04/10 | 3,325 | 3,340 | 3,300 | 3,310 | +20 | +0.6% | 746,000 |
| 2023/04/07 | 3,250 | 3,315 | 3,250 | 3,290 | +15 | +0.5% | 813,600 |
351～
400
件表示中 / 3585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 | 869,700円 | +21.0% | - | 1.38% | 15.49倍 | 3.24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 | 411,800円 | +3.2% | -7.6% | 4.06% | 10.11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 | 191,800円 | -2.3% | -4.8% | 2.61% | 9.98倍 | 0.88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 | 464,100円 | -1.5% | +31.2% | 1.29% | 20.46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 | 330,400円 | -10.1% | - | 1.90% | 25.26倍 | 3.11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
