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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 11,310 | 11,610 | 10,770 | 10,835 | -595 | -5.2% | 14,575,800 |
| 2025/03/06 | 11,145 | 11,990 | 11,130 | 11,430 | +285 | +2.6% | 18,803,800 |
| 2025/03/05 | 10,590 | 11,245 | 10,330 | 11,145 | +640 | +6.1% | 23,457,200 |
| 2025/03/04 | 9,509 | 10,595 | 9,501 | 10,505 | +1,097 | +11.7% | 26,594,800 |
| 2025/03/03 | 8,915 | 9,456 | 8,823 | 9,408 | +677 | +7.8% | 13,124,700 |
| 2025/02/28 | 8,900 | 8,983 | 8,731 | 8,731 | -307 | -3.4% | 7,176,100 |
| 2025/02/27 | 8,930 | 9,055 | 8,830 | 9,038 | +221 | +2.5% | 9,189,000 |
| 2025/02/26 | 8,841 | 8,893 | 8,580 | 8,817 | -93 | -1% | 10,756,100 |
| 2025/02/25 | 8,880 | 9,188 | 8,873 | 8,910 | -240 | -2.6% | 8,509,000 |
| 2025/02/21 | 9,368 | 9,393 | 9,110 | 9,150 | -359 | -3.8% | 9,710,100 |
| 2025/02/20 | 9,520 | 9,541 | 9,282 | 9,509 | -113 | -1.2% | 11,127,600 |
| 2025/02/19 | 9,789 | 9,990 | 9,569 | 9,622 | -158 | -1.6% | 15,027,800 |
| 2025/02/18 | 9,271 | 9,827 | 9,222 | 9,780 | +577 | +6.3% | 18,625,900 |
| 2025/02/17 | 8,925 | 9,229 | 8,802 | 9,203 | +217 | +2.4% | 12,301,000 |
| 2025/02/14 | 9,400 | 9,464 | 8,945 | 8,986 | -445 | -4.7% | 13,050,600 |
| 2025/02/13 | 9,138 | 9,498 | 9,009 | 9,431 | +326 | +3.6% | 14,009,900 |
| 2025/02/12 | 9,168 | 9,250 | 8,825 | 9,105 | -180 | -1.9% | 14,529,900 |
| 2025/02/10 | 8,945 | 9,337 | 8,767 | 9,285 | +370 | +4.2% | 20,256,900 |
| 2025/02/07 | 9,688 | 9,719 | 8,700 | 8,915 | -798 | -8.2% | 27,069,200 |
| 2025/02/06 | 9,560 | 9,724 | 9,489 | 9,713 | +143 | +1.5% | 11,335,600 |
| 2025/02/05 | 9,739 | 9,759 | 9,460 | 9,570 | -90 | -0.9% | 10,829,000 |
| 2025/02/04 | 9,621 | 9,908 | 9,499 | 9,660 | +160 | +1.7% | 16,629,600 |
| 2025/02/03 | 9,250 | 9,660 | 9,215 | 9,500 | +125 | +1.3% | 16,368,300 |
| 2025/01/31 | 9,051 | 9,398 | 8,930 | 9,375 | +388 | +4.3% | 11,905,300 |
| 2025/01/30 | 8,870 | 9,227 | 8,867 | 8,987 | +140 | +1.6% | 12,976,600 |
| 2025/01/29 | 9,173 | 9,284 | 8,804 | 8,847 | -71 | -0.8% | 14,928,100 |
| 2025/01/28 | 8,710 | 8,957 | 8,410 | 8,918 | +58 | +0.7% | 20,993,600 |
| 2025/01/27 | 8,676 | 8,926 | 8,387 | 8,860 | +240 | +2.8% | 20,919,300 |
| 2025/01/24 | 8,567 | 8,696 | 8,475 | 8,620 | +92 | +1.1% | 13,368,400 |
| 2025/01/23 | 8,360 | 8,696 | 8,358 | 8,528 | +163 | +1.9% | 12,942,400 |
| 2025/01/22 | 8,554 | 8,754 | 8,365 | 8,365 | -132 | -1.6% | 16,252,400 |
| 2025/01/21 | 8,871 | 8,936 | 8,365 | 8,497 | -176 | -2% | 21,356,800 |
| 2025/01/20 | 8,602 | 8,767 | 8,514 | 8,673 | +147 | +1.7% | 14,409,900 |
| 2025/01/17 | 8,483 | 8,630 | 8,181 | 8,526 | +18 | +0.2% | 17,854,100 |
| 2025/01/16 | 8,539 | 8,719 | 8,395 | 8,508 | +40 | +0.5% | 16,840,300 |
| 2025/01/15 | 8,308 | 8,495 | 8,162 | 8,468 | +193 | +2.3% | 18,152,800 |
| 2025/01/14 | 8,304 | 8,410 | 8,093 | 8,275 | +121 | +1.5% | 17,167,800 |
| 2025/01/10 | 8,042 | 8,220 | 7,977 | 8,154 | +72 | +0.9% | 10,614,300 |
| 2025/01/09 | 8,340 | 8,454 | 8,065 | 8,082 | -243 | -2.9% | 12,347,600 |
| 2025/01/08 | 8,599 | 8,655 | 8,300 | 8,325 | -285 | -3.3% | 11,840,700 |
| 2025/01/07 | 8,897 | 8,963 | 8,583 | 8,610 | -191 | -2.2% | 12,027,800 |
| 2025/01/06 | 9,336 | 9,378 | 8,801 | 8,801 | -510 | -5.5% | 13,941,700 |
| 2024/12/30 | 9,180 | 9,329 | 8,921 | 9,311 | +61 | +0.7% | 19,831,000 |
| 2024/12/27 | 9,000 | 9,292 | 8,875 | 9,250 | +307 | +3.4% | 15,098,800 |
| 2024/12/26 | 8,600 | 8,970 | 8,573 | 8,943 | +238 | +2.7% | 15,473,100 |
| 2024/12/25 | 8,650 | 8,805 | 8,488 | 8,705 | +75 | +0.9% | 11,917,800 |
| 2024/12/24 | 8,650 | 8,680 | 8,423 | 8,630 | -79 | -0.9% | 11,212,900 |
| 2024/12/23 | 8,446 | 8,717 | 8,415 | 8,709 | +362 | +4.3% | 15,829,400 |
| 2024/12/20 | 8,454 | 8,577 | 8,278 | 8,347 | -257 | -3% | 13,929,000 |
| 2024/12/19 | 7,980 | 8,693 | 7,917 | 8,604 | +404 | +4.9% | 22,244,300 |
101～
150
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
