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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 3,940 | 4,005 | 3,825 | 3,855 | -75 | -1.9% | 2,293,100 |
| 2022/12/19 | 3,985 | 3,990 | 3,880 | 3,930 | -45 | -1.1% | 1,549,600 |
| 2022/12/16 | 4,030 | 4,050 | 3,965 | 3,975 | -95 | -2.3% | 2,501,800 |
| 2022/12/15 | 3,950 | 4,130 | 3,915 | 4,070 | +120 | +3% | 3,155,500 |
| 2022/12/14 | 3,940 | 3,965 | 3,890 | 3,950 | +10 | +0.3% | 1,953,500 |
| 2022/12/13 | 3,900 | 3,955 | 3,900 | 3,940 | +70 | +1.8% | 2,015,200 |
| 2022/12/12 | 3,820 | 3,890 | 3,795 | 3,870 | +75 | +2% | 1,747,700 |
| 2022/12/09 | 3,785 | 3,845 | 3,780 | 3,795 | +35 | +0.9% | 1,836,300 |
| 2022/12/08 | 3,735 | 3,765 | 3,700 | 3,760 | +5 | +0.1% | 1,016,100 |
| 2022/12/07 | 3,695 | 3,770 | 3,675 | 3,755 | +10 | +0.3% | 1,066,000 |
| 2022/12/06 | 3,680 | 3,765 | 3,675 | 3,745 | +105 | +2.9% | 2,052,300 |
| 2022/12/05 | 3,660 | 3,695 | 3,625 | 3,640 | -10 | -0.3% | 1,130,800 |
| 2022/12/02 | 3,770 | 3,770 | 3,620 | 3,650 | -75 | -2% | 1,852,800 |
| 2022/12/01 | 3,715 | 3,785 | 3,685 | 3,725 | -35 | -0.9% | 2,005,700 |
| 2022/11/30 | 3,600 | 3,770 | 3,580 | 3,760 | +230 | +6.5% | 4,349,400 |
| 2022/11/29 | 3,460 | 3,540 | 3,420 | 3,530 | +55 | +1.6% | 1,663,800 |
| 2022/11/28 | 3,550 | 3,585 | 3,455 | 3,475 | -10 | -0.3% | 1,547,400 |
| 2022/11/25 | 3,450 | 3,540 | 3,425 | 3,485 | +50 | +1.5% | 2,046,100 |
| 2022/11/24 | 3,475 | 3,480 | 3,415 | 3,435 | -60 | -1.7% | 2,191,000 |
| 2022/11/22 | 3,430 | 3,530 | 3,425 | 3,495 | +95 | +2.8% | 2,123,900 |
| 2022/11/21 | 3,355 | 3,420 | 3,340 | 3,400 | +60 | +1.8% | 1,185,600 |
| 2022/11/18 | 3,355 | 3,375 | 3,315 | 3,340 | +5 | +0.1% | 882,300 |
| 2022/11/17 | 3,345 | 3,375 | 3,325 | 3,335 | ±0 | ±0% | 1,070,000 |
| 2022/11/16 | 3,370 | 3,370 | 3,290 | 3,335 | -40 | -1.2% | 1,462,100 |
| 2022/11/15 | 3,420 | 3,440 | 3,370 | 3,375 | -30 | -0.9% | 1,580,900 |
| 2022/11/14 | 3,505 | 3,515 | 3,405 | 3,405 | -155 | -4.4% | 2,338,800 |
| 2022/11/11 | 3,625 | 3,635 | 3,465 | 3,560 | +5 | +0.1% | 2,507,900 |
| 2022/11/10 | 3,395 | 3,585 | 3,385 | 3,555 | +125 | +3.6% | 2,499,500 |
| 2022/11/09 | 3,520 | 3,535 | 3,400 | 3,430 | -5 | -0.1% | 2,227,300 |
| 2022/11/08 | 3,385 | 3,460 | 3,365 | 3,435 | +50 | +1.5% | 1,571,500 |
| 2022/11/07 | 3,435 | 3,435 | 3,375 | 3,385 | -45 | -1.3% | 1,514,100 |
| 2022/11/04 | 3,430 | 3,465 | 3,395 | 3,430 | +70 | +2.1% | 1,752,100 |
| 2022/11/02 | 3,435 | 3,465 | 3,355 | 3,360 | -30 | -0.9% | 1,448,800 |
| 2022/11/01 | 3,335 | 3,390 | 3,310 | 3,390 | +70 | +2.1% | 1,490,800 |
| 2022/10/31 | 3,280 | 3,325 | 3,265 | 3,320 | +65 | +2% | 1,142,200 |
| 2022/10/28 | 3,275 | 3,290 | 3,240 | 3,255 | -30 | -0.9% | 2,205,100 |
| 2022/10/27 | 3,340 | 3,340 | 3,245 | 3,285 | -35 | -1.1% | 993,200 |
| 2022/10/26 | 3,355 | 3,355 | 3,305 | 3,320 | -15 | -0.4% | 1,049,300 |
| 2022/10/25 | 3,290 | 3,370 | 3,285 | 3,335 | +75 | +2.3% | 1,554,800 |
| 2022/10/24 | 3,260 | 3,315 | 3,250 | 3,260 | +45 | +1.4% | 1,343,100 |
| 2022/10/21 | 3,190 | 3,235 | 3,165 | 3,215 | +25 | +0.8% | 1,701,600 |
| 2022/10/20 | 3,205 | 3,230 | 3,160 | 3,190 | -40 | -1.2% | 1,532,900 |
| 2022/10/19 | 3,190 | 3,250 | 3,180 | 3,230 | +40 | +1.3% | 2,004,600 |
| 2022/10/18 | 3,165 | 3,190 | 3,125 | 3,190 | +50 | +1.6% | 1,919,300 |
| 2022/10/17 | 3,075 | 3,150 | 3,065 | 3,140 | +15 | +0.5% | 1,542,100 |
| 2022/10/14 | 3,080 | 3,135 | 3,055 | 3,125 | +115 | +3.8% | 2,075,600 |
| 2022/10/13 | 3,045 | 3,080 | 3,000 | 3,010 | -90 | -2.9% | 2,183,900 |
| 2022/10/12 | 3,095 | 3,115 | 3,060 | 3,100 | +15 | +0.5% | 1,624,800 |
| 2022/10/11 | 3,130 | 3,140 | 3,065 | 3,085 | -60 | -1.9% | 2,063,000 |
| 2022/10/07 | 3,180 | 3,200 | 3,105 | 3,145 | -95 | -2.9% | 2,849,200 |
601～
650
件表示中 / 3713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 | 1,560,000円 | +1.4% | -2.5% | 0.90% | 19.68倍 | 4.90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 | 3,247,000円 | -8.5% | -18.2% | 1.27% | 36.17倍 | 7.17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 | 5,382,000円 | +7.3% | +10.5% | 1.86% | 20.53倍 | 1.78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 | 160,900円 | +1.1% | -11.4% | 3.11% | 9.43倍 | 0.75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 | 383,800円 | +15.4% | - | 1.67% | 21.72倍 | 3.55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
