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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 3,785 | 3,800 | 3,735 | 3,780 | +10 | +0.3% | 442,500 |
| 2018/08/13 | 3,860 | 3,860 | 3,765 | 3,770 | -160 | -4.1% | 744,200 |
| 2018/08/10 | 3,870 | 3,965 | 3,865 | 3,930 | +65 | +1.7% | 841,400 |
| 2018/08/09 | 3,930 | 3,950 | 3,810 | 3,865 | -85 | -2.2% | 989,800 |
| 2018/08/08 | 3,955 | 4,060 | 3,730 | 3,950 | +60 | +1.5% | 2,376,400 |
| 2018/08/07 | 3,835 | 3,915 | 3,835 | 3,890 | +55 | +1.4% | 595,100 |
| 2018/08/06 | 3,845 | 3,885 | 3,830 | 3,835 | -25 | -0.6% | 527,200 |
| 2018/08/03 | 3,860 | 3,895 | 3,825 | 3,860 | -25 | -0.6% | 599,500 |
| 2018/08/02 | 3,905 | 3,940 | 3,855 | 3,885 | -25 | -0.6% | 605,700 |
| 2018/08/01 | 3,915 | 3,940 | 3,860 | 3,910 | +5 | +0.1% | 504,500 |
| 2018/07/31 | 3,915 | 3,970 | 3,895 | 3,905 | ±0 | ±0% | 780,000 |
| 2018/07/30 | 3,905 | 3,935 | 3,895 | 3,905 | ±0 | ±0% | 604,600 |
| 2018/07/27 | 3,825 | 3,915 | 3,825 | 3,905 | +105 | +2.8% | 875,700 |
| 2018/07/26 | 3,785 | 3,860 | 3,780 | 3,800 | +55 | +1.5% | 929,500 |
| 2018/07/25 | 3,755 | 3,780 | 3,730 | 3,745 | +20 | +0.5% | 576,200 |
| 2018/07/24 | 3,745 | 3,760 | 3,700 | 3,725 | -5 | -0.1% | 561,200 |
| 2018/07/23 | 3,755 | 3,780 | 3,685 | 3,730 | -35 | -0.9% | 853,700 |
| 2018/07/20 | 3,775 | 3,805 | 3,710 | 3,765 | -10 | -0.3% | 937,300 |
| 2018/07/19 | 3,875 | 3,885 | 3,770 | 3,775 | -75 | -1.9% | 886,900 |
| 2018/07/18 | 3,925 | 3,930 | 3,830 | 3,850 | -25 | -0.6% | 607,000 |
| 2018/07/17 | 3,810 | 3,920 | 3,780 | 3,875 | +50 | +1.3% | 722,600 |
| 2018/07/13 | 3,820 | 3,855 | 3,780 | 3,825 | +45 | +1.2% | 659,200 |
| 2018/07/12 | 3,825 | 3,825 | 3,725 | 3,780 | -25 | -0.7% | 723,900 |
| 2018/07/11 | 3,805 | 3,820 | 3,750 | 3,805 | -30 | -0.8% | 512,400 |
| 2018/07/10 | 3,830 | 3,910 | 3,825 | 3,835 | +45 | +1.2% | 671,800 |
| 2018/07/09 | 3,810 | 3,825 | 3,720 | 3,790 | -5 | -0.1% | 706,500 |
| 2018/07/06 | 3,805 | 3,825 | 3,770 | 3,795 | ±0 | ±0% | 501,000 |
| 2018/07/05 | 3,815 | 3,860 | 3,770 | 3,795 | +5 | +0.1% | 564,700 |
| 2018/07/04 | 3,790 | 3,805 | 3,760 | 3,790 | +20 | +0.5% | 472,200 |
| 2018/07/03 | 3,810 | 3,825 | 3,730 | 3,770 | -20 | -0.5% | 649,100 |
| 2018/07/02 | 3,840 | 3,885 | 3,785 | 3,790 | -70 | -1.8% | 498,000 |
| 2018/06/29 | 3,825 | 3,875 | 3,795 | 3,860 | +50 | +1.3% | 567,400 |
| 2018/06/28 | 3,785 | 3,820 | 3,770 | 3,810 | -5 | -0.1% | 619,900 |
| 2018/06/27 | 3,825 | 3,840 | 3,780 | 3,815 | -25 | -0.7% | 604,900 |
| 2018/06/26 | 3,865 | 3,880 | 3,750 | 3,840 | -60 | -1.5% | 1,040,400 |
| 2018/06/25 | 3,945 | 4,010 | 3,900 | 3,900 | -25 | -0.6% | 676,400 |
| 2018/06/22 | 3,900 | 3,930 | 3,875 | 3,925 | -15 | -0.4% | 948,900 |
| 2018/06/21 | 3,945 | 3,985 | 3,910 | 3,940 | -25 | -0.6% | 409,100 |
| 2018/06/20 | 3,945 | 3,975 | 3,885 | 3,965 | +5 | +0.1% | 727,300 |
| 2018/06/19 | 3,955 | 4,045 | 3,950 | 3,960 | -30 | -0.8% | 745,500 |
| 2018/06/18 | 4,060 | 4,070 | 3,965 | 3,990 | -85 | -2.1% | 599,900 |
| 2018/06/15 | 4,015 | 4,085 | 4,005 | 4,075 | +75 | +1.9% | 797,700 |
| 2018/06/14 | 3,995 | 4,040 | 3,960 | 4,000 | -35 | -0.9% | 570,800 |
| 2018/06/13 | 4,085 | 4,155 | 4,020 | 4,035 | +40 | +1% | 1,074,900 |
| 2018/06/12 | 4,065 | 4,065 | 3,990 | 3,995 | -25 | -0.6% | 514,200 |
| 2018/06/11 | 3,970 | 4,030 | 3,945 | 4,020 | +35 | +0.9% | 506,700 |
| 2018/06/08 | 3,960 | 4,000 | 3,945 | 3,985 | -5 | -0.1% | 792,100 |
| 2018/06/07 | 3,960 | 4,000 | 3,945 | 3,990 | +35 | +0.9% | 766,400 |
| 2018/06/06 | 3,970 | 3,985 | 3,915 | 3,955 | -50 | -1.2% | 843,400 |
| 2018/06/05 | 4,075 | 4,100 | 3,975 | 4,005 | -85 | -2.1% | 1,176,300 |
1701～
1750
件表示中 / 3755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 | 1,694,500円 | +1.4% | -2.5% | 0.83% | 21.37倍 | 5.32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 | 478,900円 | -8.8% | -26.9% | 3.97% | 14.15倍 | 1.38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 | 5,177,000円 | +7.3% | +10.5% | 1.93% | 19.72倍 | 1.71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 | 167,300円 | +1.1% | -11.4% | 2.99% | 9.71倍 | 0.77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 | 385,400円 | +15.4% | - | 1.66% | 21.80倍 | 3.56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
