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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 4,015 | 4,025 | 3,950 | 3,975 | -60 | -1.5% | 637,800 |
| 2018/11/08 | 4,080 | 4,125 | 4,010 | 4,035 | +75 | +1.9% | 869,000 |
| 2018/11/07 | 4,140 | 4,170 | 3,940 | 3,960 | -175 | -4.2% | 1,096,600 |
| 2018/11/06 | 4,130 | 4,200 | 4,120 | 4,135 | +25 | +0.6% | 717,000 |
| 2018/11/05 | 4,175 | 4,220 | 4,090 | 4,110 | -120 | -2.8% | 960,300 |
| 2018/11/02 | 4,390 | 4,415 | 4,175 | 4,230 | +120 | +2.9% | 1,836,300 |
| 2018/11/01 | 3,880 | 4,130 | 3,815 | 4,110 | -20 | -0.5% | 2,125,800 |
| 2018/10/31 | 4,150 | 4,170 | 4,085 | 4,130 | -10 | -0.2% | 1,307,600 |
| 2018/10/30 | 4,125 | 4,175 | 4,110 | 4,140 | +10 | +0.2% | 720,200 |
| 2018/10/29 | 4,145 | 4,175 | 4,125 | 4,130 | +5 | +0.1% | 420,500 |
| 2018/10/26 | 4,160 | 4,175 | 4,075 | 4,125 | -10 | -0.2% | 852,500 |
| 2018/10/25 | 4,120 | 4,185 | 4,110 | 4,135 | -125 | -2.9% | 726,100 |
| 2018/10/24 | 4,200 | 4,310 | 4,185 | 4,260 | +85 | +2% | 1,135,100 |
| 2018/10/23 | 4,325 | 4,345 | 4,160 | 4,175 | -205 | -4.7% | 1,275,400 |
| 2018/10/22 | 4,380 | 4,450 | 4,365 | 4,380 | -50 | -1.1% | 871,200 |
| 2018/10/19 | 4,340 | 4,430 | 4,330 | 4,430 | +30 | +0.7% | 770,700 |
| 2018/10/18 | 4,495 | 4,525 | 4,370 | 4,400 | -70 | -1.6% | 968,000 |
| 2018/10/17 | 4,390 | 4,520 | 4,390 | 4,470 | +135 | +3.1% | 877,100 |
| 2018/10/16 | 4,225 | 4,340 | 4,220 | 4,335 | +90 | +2.1% | 687,600 |
| 2018/10/15 | 4,255 | 4,285 | 4,210 | 4,245 | -50 | -1.2% | 676,500 |
| 2018/10/12 | 4,285 | 4,305 | 4,250 | 4,295 | -55 | -1.3% | 869,000 |
| 2018/10/11 | 4,305 | 4,370 | 4,305 | 4,350 | -95 | -2.1% | 856,800 |
| 2018/10/10 | 4,500 | 4,525 | 4,415 | 4,445 | +35 | +0.8% | 885,300 |
| 2018/10/09 | 4,300 | 4,455 | 4,295 | 4,410 | +95 | +2.2% | 1,241,900 |
| 2018/10/05 | 4,315 | 4,340 | 4,235 | 4,315 | -70 | -1.6% | 838,700 |
| 2018/10/04 | 4,430 | 4,485 | 4,370 | 4,385 | +10 | +0.2% | 927,100 |
| 2018/10/03 | 4,370 | 4,440 | 4,350 | 4,375 | +35 | +0.8% | 950,400 |
| 2018/10/02 | 4,345 | 4,390 | 4,325 | 4,340 | +35 | +0.8% | 728,900 |
| 2018/10/01 | 4,305 | 4,365 | 4,270 | 4,305 | ±0 | ±0% | 740,400 |
| 2018/09/28 | 4,325 | 4,360 | 4,290 | 4,305 | -20 | -0.5% | 899,600 |
| 2018/09/27 | 4,365 | 4,380 | 4,290 | 4,325 | -55 | -1.3% | 1,236,400 |
| 2018/09/26 | 4,370 | 4,415 | 4,365 | 4,380 | -115 | -2.6% | 1,447,200 |
| 2018/09/25 | 4,530 | 4,535 | 4,475 | 4,495 | -60 | -1.3% | 991,400 |
| 2018/09/21 | 4,530 | 4,565 | 4,515 | 4,555 | +50 | +1.1% | 999,700 |
| 2018/09/20 | 4,480 | 4,520 | 4,470 | 4,505 | +70 | +1.6% | 1,006,900 |
| 2018/09/19 | 4,440 | 4,490 | 4,405 | 4,435 | +40 | +0.9% | 955,800 |
| 2018/09/18 | 4,270 | 4,410 | 4,265 | 4,395 | +125 | +2.9% | 1,086,000 |
| 2018/09/14 | 4,235 | 4,280 | 4,225 | 4,270 | +70 | +1.7% | 1,026,100 |
| 2018/09/13 | 4,130 | 4,270 | 4,125 | 4,200 | +110 | +2.7% | 1,244,000 |
| 2018/09/12 | 4,115 | 4,145 | 4,060 | 4,090 | -30 | -0.7% | 754,700 |
| 2018/09/11 | 4,085 | 4,150 | 4,085 | 4,120 | +35 | +0.9% | 731,600 |
| 2018/09/10 | 4,020 | 4,110 | 4,015 | 4,085 | +45 | +1.1% | 711,400 |
| 2018/09/07 | 3,965 | 4,050 | 3,950 | 4,040 | +40 | +1% | 968,200 |
| 2018/09/06 | 3,995 | 4,025 | 3,970 | 4,000 | +20 | +0.5% | 783,000 |
| 2018/09/05 | 3,915 | 4,005 | 3,915 | 3,980 | +40 | +1% | 883,100 |
| 2018/09/04 | 3,910 | 3,970 | 3,905 | 3,940 | +50 | +1.3% | 528,900 |
| 2018/09/03 | 3,900 | 3,905 | 3,860 | 3,890 | +10 | +0.3% | 334,600 |
| 2018/08/31 | 3,860 | 3,940 | 3,825 | 3,880 | -15 | -0.4% | 599,100 |
| 2018/08/30 | 3,945 | 3,975 | 3,880 | 3,895 | -20 | -0.5% | 578,300 |
| 2018/08/29 | 3,915 | 3,930 | 3,890 | 3,915 | -10 | -0.3% | 531,300 |
1601～
1650
件表示中 / 3715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 | 1,555,000円 | +1.4% | -2.5% | 0.90% | 19.61倍 | 4.89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 | 3,210,000円 | -8.5% | -18.2% | 1.29% | 35.77倍 | 7.09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 | 5,256,000円 | +7.3% | +10.5% | 1.90% | 20.04倍 | 1.74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 | 160,800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 | 379,300円 | +15.4% | - | 1.69% | 21.46倍 | 3.50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
