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 |
|---|---|---|---|---|---|---|---|
| 2023/09/06 | 530.7 | 548 | 529.9 | 543 | +7.4 | +1.4% | 17,332,700 |
| 2023/09/05 | 527.1 | 537 | 522.4 | 535.6 | +9 | +1.7% | 12,931,800 |
| 2023/09/04 | 522.9 | 526.6 | 516.9 | 526.6 | +7.7 | +1.5% | 9,389,800 |
| 2023/09/01 | 518.7 | 526.7 | 517.6 | 518.9 | +0.2 | ±0% | 10,713,500 |
| 2023/08/31 | 522 | 522.6 | 517.3 | 518.7 | -2.2 | -0.4% | 11,317,600 |
| 2023/08/30 | 510.4 | 521.6 | 509.4 | 520.9 | +12.2 | +2.4% | 16,047,500 |
| 2023/08/29 | 505.6 | 512.9 | 503.9 | 508.7 | +4.7 | +0.9% | 12,794,600 |
| 2023/08/28 | 499.3 | 504 | 494.3 | 504 | +6 | +1.2% | 8,095,500 |
| 2023/08/25 | 494.1 | 499.6 | 491.6 | 498 | +9.6 | +2% | 11,466,700 |
| 2023/08/24 | 486.9 | 491.6 | 483 | 488.4 | -2 | -0.4% | 6,705,300 |
| 2023/08/23 | 485.3 | 490.4 | 483.3 | 490.4 | +1.9 | +0.4% | 8,280,300 |
| 2023/08/22 | 488.4 | 489 | 478.9 | 488.6 | -3.1 | -0.6% | 16,258,900 |
| 2023/08/21 | 485.3 | 495.1 | 484.1 | 491.7 | +6.6 | +1.4% | 10,826,900 |
| 2023/08/18 | 477.1 | 487.6 | 476.7 | 485.1 | +2.9 | +0.6% | 9,789,500 |
| 2023/08/17 | 488.7 | 489.6 | 473.6 | 482.3 | -5.1 | -1.1% | 14,805,000 |
| 2023/08/16 | 490.7 | 492.6 | 485 | 487.4 | -8.7 | -1.8% | 9,476,600 |
| 2023/08/15 | 493.4 | 501.4 | 492.1 | 496.1 | +5.3 | +1.1% | 8,342,600 |
| 2023/08/14 | 498.7 | 503 | 489.1 | 490.9 | -5.4 | -1.1% | 10,355,100 |
| 2023/08/10 | 504 | 504.1 | 490.6 | 496.3 | -5 | -1% | 16,734,200 |
| 2023/08/09 | 528.1 | 529.3 | 494.3 | 501.3 | -8 | -1.6% | 39,606,700 |
| 2023/08/08 | 508.3 | 511.3 | 503.1 | 509.3 | +4.7 | +0.9% | 24,321,500 |
| 2023/08/07 | 503 | 505.9 | 499.3 | 504.6 | -2 | -0.4% | 12,595,800 |
| 2023/08/04 | 493.6 | 506.7 | 492.6 | 506.6 | +8.1 | +1.6% | 14,632,800 |
| 2023/08/03 | 496.4 | 503.3 | 495.1 | 498.4 | -3 | -0.6% | 11,747,400 |
| 2023/08/02 | 499.7 | 511 | 495.9 | 501.4 | -3.9 | -0.8% | 12,357,100 |
| 2023/08/01 | 502.1 | 507 | 500.6 | 505.3 | +6.4 | +1.3% | 18,739,000 |
| 2023/07/31 | 490 | 498.9 | 488.6 | 498.9 | +13.9 | +2.9% | 20,811,700 |
| 2023/07/28 | 484.3 | 487.9 | 477.1 | 485 | -2.4 | -0.5% | 28,019,600 |
| 2023/07/27 | 489.6 | 491.1 | 483.6 | 487.4 | -8 | -1.6% | 34,167,000 |
| 2023/07/26 | 512.9 | 512.9 | 494 | 495.4 | -37.4 | -7% | 57,194,900 |
| 2023/07/25 | 531.1 | 533.6 | 527.4 | 532.9 | +4.7 | +0.9% | 6,703,200 |
| 2023/07/24 | 530.9 | 536.1 | 526.7 | 528.1 | +1.9 | +0.4% | 9,772,000 |
| 2023/07/21 | 522.9 | 527.6 | 517.3 | 526.3 | -1.4 | -0.3% | 9,886,100 |
| 2023/07/20 | 533.7 | 534.7 | 526 | 527.7 | -2.3 | -0.4% | 9,954,000 |
| 2023/07/19 | 527.9 | 532.9 | 525.1 | 530 | +9.9 | +1.9% | 11,797,800 |
| 2023/07/18 | 521.6 | 530.4 | 515.7 | 520.1 | ±0 | ±0% | 15,701,700 |
| 2023/07/14 | 532.4 | 535.7 | 518.7 | 520.1 | -12.6 | -2.4% | 11,820,900 |
| 2023/07/13 | 532.4 | 537.1 | 528.3 | 532.7 | +0.3 | +0.1% | 7,168,000 |
| 2023/07/12 | 544.1 | 544.1 | 529.1 | 532.4 | -4.4 | -0.8% | 6,599,600 |
| 2023/07/11 | 549.6 | 550.9 | 534.7 | 536.9 | -14.1 | -2.6% | 8,945,300 |
| 2023/07/10 | 560.3 | 560.6 | 546.4 | 551 | -4.9 | -0.9% | 7,039,200 |
| 2023/07/07 | 557.9 | 565 | 552 | 555.9 | -5.1 | -0.9% | 9,014,600 |
| 2023/07/06 | 565 | 569.7 | 560 | 561 | -9.9 | -1.7% | 6,916,700 |
| 2023/07/05 | 572.9 | 572.9 | 565.1 | 570.9 | -1.9 | -0.3% | 5,951,400 |
| 2023/07/04 | 581.4 | 581.7 | 572.1 | 572.7 | -6.4 | -1.1% | 6,805,400 |
| 2023/07/03 | 564.4 | 584 | 563.9 | 579.1 | +23.7 | +4.3% | 20,714,400 |
| 2023/06/30 | 556.1 | 559 | 553.9 | 555.4 | +4.3 | +0.8% | 10,675,700 |
| 2023/06/29 | 552.9 | 556.1 | 548.1 | 551.1 | -1.4 | -0.3% | 7,024,500 |
| 2023/06/28 | 549.4 | 553.7 | 546.6 | 552.6 | +13.1 | +2.4% | 9,177,700 |
| 2023/06/27 | 552.6 | 553.4 | 534 | 539.4 | -6.1 | -1.1% | 7,630,700 |
651～
700
件表示中 / 3939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 | 280,600円 | +11.4% | +24.0% | 0.82% | 18.03倍 | 4.56倍 |
|
航空エンジン、防衛や原子力関連に強み。宇宙事業育成。造船合弁ＪＭＵの当社持分は２０％ |
| ＳＭＣ | 8,456,000円 | +3.0% | -0.4% | 1.18% | 34.90倍 | 2.71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 | 287,000円 | +4.3% | +12.4% | 1.81% | 15.54倍 | 1.24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 | 774,400円 | +5.9% | +3.7% | 1.06% | 35.59倍 | 6.31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 |
| 荏 原 | 584,100円 | +6.4% | +9.8% | 1.13% | 30.80倍 | 5.24倍 |
|
ポンプの総合メーカー。半導体研磨装置や固形廃棄物処理プラントでも世界首位級の技術力 |
市場注目の銘柄
チャート関連のコラム
