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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 3,187 | 3,207 | 3,157 | 3,181 | -14 | -0.4% | 1,795,500 |
| 2023/09/27 | 3,168 | 3,218 | 3,161 | 3,195 | +26 | +0.8% | 2,488,000 |
| 2023/09/26 | 3,180 | 3,193 | 3,153 | 3,169 | -5 | -0.2% | 1,916,100 |
| 2023/09/25 | 3,184 | 3,184 | 3,141 | 3,174 | +16 | +0.5% | 1,959,400 |
| 2023/09/22 | 3,099 | 3,169 | 3,056 | 3,158 | +8 | +0.3% | 3,961,800 |
| 2023/09/21 | 3,142 | 3,153 | 3,115 | 3,150 | -35 | -1.1% | 4,663,300 |
| 2023/09/20 | 3,226 | 3,250 | 3,185 | 3,185 | -49 | -1.5% | 4,058,400 |
| 2023/09/19 | 3,170 | 3,245 | 3,158 | 3,234 | +90 | +2.9% | 5,040,700 |
| 2023/09/15 | 3,202 | 3,202 | 3,131 | 3,144 | -26 | -0.8% | 6,105,800 |
| 2023/09/14 | 3,110 | 3,205 | 3,073 | 3,170 | +82 | +2.7% | 10,009,600 |
| 2023/09/13 | 3,150 | 3,193 | 3,060 | 3,088 | -97 | -3% | 12,771,900 |
| 2023/09/12 | 3,363 | 3,364 | 3,180 | 3,185 | -598 | -15.8% | 19,073,000 |
| 2023/09/11 | 3,855 | 3,855 | 3,763 | 3,783 | -20 | -0.5% | 1,646,600 |
| 2023/09/08 | 3,807 | 3,839 | 3,783 | 3,803 | -31 | -0.8% | 1,612,400 |
| 2023/09/07 | 3,800 | 3,955 | 3,790 | 3,834 | +33 | +0.9% | 3,763,600 |
| 2023/09/06 | 3,715 | 3,836 | 3,709 | 3,801 | +52 | +1.4% | 2,476,100 |
| 2023/09/05 | 3,690 | 3,759 | 3,657 | 3,749 | +63 | +1.7% | 1,847,400 |
| 2023/09/04 | 3,660 | 3,686 | 3,618 | 3,686 | +54 | +1.5% | 1,341,400 |
| 2023/09/01 | 3,631 | 3,687 | 3,623 | 3,632 | +1 | ±0% | 1,530,500 |
| 2023/08/31 | 3,654 | 3,658 | 3,621 | 3,631 | -15 | -0.4% | 1,616,800 |
| 2023/08/30 | 3,573 | 3,651 | 3,566 | 3,646 | +85 | +2.4% | 2,292,500 |
| 2023/08/29 | 3,539 | 3,590 | 3,527 | 3,561 | +33 | +0.9% | 1,827,800 |
| 2023/08/28 | 3,495 | 3,528 | 3,460 | 3,528 | +42 | +1.2% | 1,156,500 |
| 2023/08/25 | 3,459 | 3,497 | 3,441 | 3,486 | +67 | +2% | 1,638,100 |
| 2023/08/24 | 3,408 | 3,441 | 3,381 | 3,419 | -14 | -0.4% | 957,900 |
| 2023/08/23 | 3,397 | 3,433 | 3,383 | 3,433 | +13 | +0.4% | 1,182,900 |
| 2023/08/22 | 3,419 | 3,423 | 3,352 | 3,420 | -22 | -0.6% | 2,322,700 |
| 2023/08/21 | 3,397 | 3,466 | 3,389 | 3,442 | +46 | +1.4% | 1,546,700 |
| 2023/08/18 | 3,340 | 3,413 | 3,337 | 3,396 | +20 | +0.6% | 1,398,500 |
| 2023/08/17 | 3,421 | 3,427 | 3,315 | 3,376 | -36 | -1.1% | 2,115,000 |
| 2023/08/16 | 3,435 | 3,448 | 3,395 | 3,412 | -61 | -1.8% | 1,353,800 |
| 2023/08/15 | 3,454 | 3,510 | 3,445 | 3,473 | +37 | +1.1% | 1,191,800 |
| 2023/08/14 | 3,491 | 3,521 | 3,424 | 3,436 | -38 | -1.1% | 1,479,300 |
| 2023/08/10 | 3,528 | 3,529 | 3,434 | 3,474 | -35 | -1% | 2,390,600 |
| 2023/08/09 | 3,697 | 3,705 | 3,460 | 3,509 | -56 | -1.6% | 5,658,100 |
| 2023/08/08 | 3,558 | 3,579 | 3,522 | 3,565 | +33 | +0.9% | 3,474,500 |
| 2023/08/07 | 3,521 | 3,541 | 3,495 | 3,532 | -14 | -0.4% | 1,799,400 |
| 2023/08/04 | 3,455 | 3,547 | 3,448 | 3,546 | +57 | +1.6% | 2,090,400 |
| 2023/08/03 | 3,475 | 3,523 | 3,466 | 3,489 | -21 | -0.6% | 1,678,200 |
| 2023/08/02 | 3,498 | 3,577 | 3,471 | 3,510 | -27 | -0.8% | 1,765,300 |
| 2023/08/01 | 3,515 | 3,549 | 3,504 | 3,537 | +45 | +1.3% | 2,677,000 |
| 2023/07/31 | 3,430 | 3,492 | 3,420 | 3,492 | +97 | +2.9% | 2,973,100 |
| 2023/07/28 | 3,390 | 3,415 | 3,340 | 3,395 | -17 | -0.5% | 4,002,800 |
| 2023/07/27 | 3,427 | 3,438 | 3,385 | 3,412 | -56 | -1.6% | 4,881,000 |
| 2023/07/26 | 3,590 | 3,590 | 3,458 | 3,468 | -262 | -7% | 8,170,700 |
| 2023/07/25 | 3,718 | 3,735 | 3,692 | 3,730 | +33 | +0.9% | 957,600 |
| 2023/07/24 | 3,716 | 3,753 | 3,687 | 3,697 | +13 | +0.4% | 1,396,000 |
| 2023/07/21 | 3,660 | 3,693 | 3,621 | 3,684 | -10 | -0.3% | 1,412,300 |
| 2023/07/20 | 3,736 | 3,743 | 3,682 | 3,694 | -16 | -0.4% | 1,422,000 |
| 2023/07/19 | 3,695 | 3,730 | 3,676 | 3,710 | +69 | +1.9% | 1,685,400 |
451～
500
件表示中 / 3754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 | 1,717,000円 | +1.4% | -2.5% | 0.82% | 21.66倍 | 5.40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 | 491,300円 | -8.8% | -26.9% | 3.87% | 14.52倍 | 1.41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 |
| ＳＭＣ | 5,230,000円 | +7.3% | +10.5% | 1.91% | 19.92倍 | 1.73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 | 171,000円 | +1.1% | -11.4% | 2.92% | 9.92倍 | 0.78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 | 390,000円 | +15.4% | - | 1.64% | 22.06倍 | 3.60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
