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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 4,100 | 4,140 | 4,085 | 4,090 | +20 | +0.5% | 906,200 |
| 2018/06/01 | 4,030 | 4,090 | 3,965 | 4,070 | -25 | -0.6% | 1,071,600 |
| 2018/05/31 | 4,100 | 4,110 | 4,040 | 4,095 | +10 | +0.2% | 1,269,800 |
| 2018/05/30 | 4,085 | 4,120 | 4,050 | 4,085 | -80 | -1.9% | 898,300 |
| 2018/05/29 | 4,145 | 4,190 | 4,115 | 4,165 | +20 | +0.5% | 764,500 |
| 2018/05/28 | 4,170 | 4,190 | 4,125 | 4,145 | -25 | -0.6% | 601,400 |
| 2018/05/25 | 4,150 | 4,205 | 4,115 | 4,170 | +110 | +2.7% | 1,979,100 |
| 2018/05/24 | 4,105 | 4,110 | 4,040 | 4,060 | -50 | -1.2% | 1,051,000 |
| 2018/05/23 | 4,060 | 4,115 | 4,060 | 4,110 | +15 | +0.4% | 936,000 |
| 2018/05/22 | 4,090 | 4,115 | 4,050 | 4,095 | +20 | +0.5% | 710,000 |
| 2018/05/21 | 4,060 | 4,090 | 4,025 | 4,075 | +5 | +0.1% | 628,600 |
| 2018/05/18 | 4,030 | 4,080 | 4,020 | 4,070 | +60 | +1.5% | 807,000 |
| 2018/05/17 | 3,980 | 4,040 | 3,975 | 4,010 | +40 | +1% | 792,200 |
| 2018/05/16 | 3,925 | 3,995 | 3,925 | 3,970 | +20 | +0.5% | 634,100 |
| 2018/05/15 | 3,990 | 4,000 | 3,940 | 3,950 | -30 | -0.8% | 871,600 |
| 2018/05/14 | 3,960 | 3,990 | 3,930 | 3,980 | +15 | +0.4% | 727,300 |
| 2018/05/11 | 3,900 | 3,970 | 3,900 | 3,965 | +35 | +0.9% | 1,071,600 |
| 2018/05/10 | 3,915 | 3,970 | 3,900 | 3,930 | +225 | +6.1% | 2,954,000 |
| 2018/05/09 | 3,695 | 3,740 | 3,660 | 3,705 | +15 | +0.4% | 1,068,200 |
| 2018/05/08 | 3,665 | 3,700 | 3,640 | 3,690 | +5 | +0.1% | 709,900 |
| 2018/05/07 | 3,685 | 3,750 | 3,675 | 3,685 | +80 | +2.2% | 1,513,900 |
| 2018/05/02 | 3,620 | 3,630 | 3,570 | 3,605 | +5 | +0.1% | 683,100 |
| 2018/05/01 | 3,555 | 3,620 | 3,555 | 3,600 | +10 | +0.3% | 576,800 |
| 2018/04/27 | 3,595 | 3,610 | 3,560 | 3,590 | +5 | +0.1% | 716,600 |
| 2018/04/26 | 3,570 | 3,650 | 3,560 | 3,585 | +40 | +1.1% | 1,213,100 |
| 2018/04/25 | 3,480 | 3,580 | 3,475 | 3,545 | +65 | +1.9% | 1,841,100 |
| 2018/04/24 | 3,665 | 3,730 | 3,400 | 3,480 | -240 | -6.5% | 3,827,400 |
| 2018/04/23 | 3,685 | 3,745 | 3,665 | 3,720 | +45 | +1.2% | 763,500 |
| 2018/04/20 | 3,645 | 3,695 | 3,635 | 3,675 | +15 | +0.4% | 784,100 |
| 2018/04/19 | 3,675 | 3,710 | 3,650 | 3,660 | +5 | +0.1% | 846,700 |
| 2018/04/18 | 3,680 | 3,690 | 3,630 | 3,655 | +40 | +1.1% | 969,800 |
| 2018/04/17 | 3,595 | 3,620 | 3,575 | 3,615 | +20 | +0.6% | 709,900 |
| 2018/04/16 | 3,600 | 3,620 | 3,570 | 3,595 | ±0 | ±0% | 501,300 |
| 2018/04/13 | 3,555 | 3,650 | 3,550 | 3,595 | +70 | +2% | 1,199,800 |
| 2018/04/12 | 3,495 | 3,535 | 3,460 | 3,525 | ±0 | ±0% | 611,400 |
| 2018/04/11 | 3,550 | 3,595 | 3,520 | 3,525 | +10 | +0.3% | 1,210,400 |
| 2018/04/10 | 3,400 | 3,535 | 3,390 | 3,515 | +115 | +3.4% | 1,886,500 |
| 2018/04/09 | 3,355 | 3,460 | 3,340 | 3,400 | +30 | +0.9% | 1,363,600 |
| 2018/04/06 | 3,335 | 3,390 | 3,335 | 3,370 | +45 | +1.4% | 1,102,500 |
| 2018/04/05 | 3,300 | 3,335 | 3,270 | 3,325 | +30 | +0.9% | 760,200 |
| 2018/04/04 | 3,305 | 3,310 | 3,270 | 3,295 | -10 | -0.3% | 498,300 |
| 2018/04/03 | 3,240 | 3,315 | 3,235 | 3,305 | +15 | +0.5% | 590,700 |
| 2018/04/02 | 3,305 | 3,330 | 3,280 | 3,290 | -15 | -0.5% | 558,100 |
| 2018/03/30 | 3,305 | 3,315 | 3,280 | 3,305 | +25 | +0.8% | 838,300 |
| 2018/03/29 | 3,355 | 3,360 | 3,260 | 3,280 | -5 | -0.2% | 846,100 |
| 2018/03/28 | 3,205 | 3,285 | 3,200 | 3,285 | +10 | +0.3% | 939,400 |
| 2018/03/27 | 3,245 | 3,285 | 3,235 | 3,275 | +70 | +2.2% | 829,500 |
| 2018/03/26 | 3,185 | 3,205 | 3,155 | 3,205 | -10 | -0.3% | 804,300 |
| 2018/03/23 | 3,230 | 3,265 | 3,190 | 3,215 | -145 | -4.3% | 1,411,600 |
| 2018/03/22 | 3,310 | 3,390 | 3,305 | 3,360 | +55 | +1.7% | 1,074,700 |
1751～
1800
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
