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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 3,795 | 3,815 | 3,775 | 3,805 | +10 | +0.3% | 662,600 |
| 2018/01/19 | 3,755 | 3,800 | 3,710 | 3,795 | +60 | +1.6% | 1,015,700 |
| 2018/01/18 | 3,820 | 3,820 | 3,710 | 3,735 | -40 | -1.1% | 1,284,700 |
| 2018/01/17 | 3,745 | 3,780 | 3,720 | 3,775 | -20 | -0.5% | 1,087,300 |
| 2018/01/16 | 3,730 | 3,800 | 3,665 | 3,795 | -75 | -1.9% | 2,077,200 |
| 2018/01/15 | 3,915 | 3,930 | 3,855 | 3,870 | -35 | -0.9% | 637,200 |
| 2018/01/12 | 3,915 | 3,945 | 3,890 | 3,905 | -5 | -0.1% | 820,400 |
| 2018/01/11 | 3,820 | 3,910 | 3,820 | 3,910 | +30 | +0.8% | 666,300 |
| 2018/01/10 | 3,925 | 3,925 | 3,870 | 3,880 | -60 | -1.5% | 1,011,800 |
| 2018/01/09 | 3,910 | 3,960 | 3,910 | 3,940 | +70 | +1.8% | 1,151,100 |
| 2018/01/05 | 3,900 | 3,900 | 3,845 | 3,870 | -5 | -0.1% | 816,600 |
| 2018/01/04 | 3,840 | 3,900 | 3,835 | 3,875 | +125 | +3.3% | 1,678,300 |
| 2017/12/29 | 3,755 | 3,785 | 3,740 | 3,750 | -10 | -0.3% | 569,800 |
| 2017/12/28 | 3,810 | 3,830 | 3,755 | 3,760 | -35 | -0.9% | 635,900 |
| 2017/12/27 | 3,760 | 3,840 | 3,760 | 3,795 | +40 | +1.1% | 903,200 |
| 2017/12/26 | 3,800 | 3,810 | 3,745 | 3,755 | -40 | -1.1% | 674,100 |
| 2017/12/25 | 3,815 | 3,825 | 3,775 | 3,795 | -40 | -1% | 639,800 |
| 2017/12/22 | 3,840 | 3,915 | 3,830 | 3,835 | +50 | +1.3% | 1,670,500 |
| 2017/12/21 | 3,755 | 3,795 | 3,735 | 3,785 | +25 | +0.7% | 984,800 |
| 2017/12/20 | 3,745 | 3,765 | 3,725 | 3,760 | +5 | +0.1% | 1,007,000 |
| 2017/12/19 | 3,720 | 3,795 | 3,720 | 3,755 | +35 | +0.9% | 1,922,700 |
| 2017/12/18 | 3,700 | 3,755 | 3,685 | 3,720 | +60 | +1.6% | 1,539,000 |
| 2017/12/15 | 3,690 | 3,770 | 3,640 | 3,660 | +40 | +1.1% | 2,373,400 |
| 2017/12/14 | 3,635 | 3,665 | 3,600 | 3,620 | -40 | -1.1% | 835,000 |
| 2017/12/13 | 3,680 | 3,735 | 3,645 | 3,660 | +5 | +0.1% | 1,448,000 |
| 2017/12/12 | 3,615 | 3,660 | 3,610 | 3,655 | +35 | +1% | 1,093,900 |
| 2017/12/11 | 3,550 | 3,630 | 3,545 | 3,620 | +90 | +2.5% | 1,285,900 |
| 2017/12/08 | 3,470 | 3,535 | 3,470 | 3,530 | +35 | +1% | 1,058,500 |
| 2017/12/07 | 3,510 | 3,525 | 3,450 | 3,495 | +40 | +1.2% | 1,100,800 |
| 2017/12/06 | 3,505 | 3,510 | 3,425 | 3,455 | -50 | -1.4% | 1,016,900 |
| 2017/12/05 | 3,500 | 3,520 | 3,480 | 3,505 | +25 | +0.7% | 775,500 |
| 2017/12/04 | 3,525 | 3,525 | 3,465 | 3,480 | -30 | -0.9% | 742,300 |
| 2017/12/01 | 3,500 | 3,525 | 3,470 | 3,510 | +45 | +1.3% | 969,200 |
| 2017/11/30 | 3,410 | 3,490 | 3,410 | 3,465 | +45 | +1.3% | 1,221,700 |
| 2017/11/29 | 3,440 | 3,445 | 3,410 | 3,420 | +5 | +0.1% | 833,800 |
| 2017/11/28 | 3,455 | 3,460 | 3,400 | 3,415 | -45 | -1.3% | 984,200 |
| 2017/11/27 | 3,525 | 3,530 | 3,455 | 3,460 | -65 | -1.8% | 901,900 |
| 2017/11/24 | 3,505 | 3,535 | 3,470 | 3,525 | ±0 | ±0% | 665,000 |
| 2017/11/22 | 3,510 | 3,550 | 3,500 | 3,525 | +40 | +1.1% | 761,800 |
| 2017/11/21 | 3,460 | 3,500 | 3,450 | 3,485 | +50 | +1.5% | 559,400 |
| 2017/11/20 | 3,490 | 3,495 | 3,430 | 3,435 | -70 | -2% | 887,500 |
| 2017/11/17 | 3,500 | 3,535 | 3,475 | 3,505 | +45 | +1.3% | 1,273,300 |
| 2017/11/16 | 3,415 | 3,465 | 3,405 | 3,460 | +35 | +1% | 815,300 |
| 2017/11/15 | 3,495 | 3,495 | 3,400 | 3,425 | -90 | -2.6% | 1,464,500 |
| 2017/11/14 | 3,490 | 3,530 | 3,475 | 3,515 | +20 | +0.6% | 789,500 |
| 2017/11/13 | 3,565 | 3,575 | 3,485 | 3,495 | -70 | -2% | 976,300 |
| 2017/11/10 | 3,535 | 3,585 | 3,525 | 3,565 | -35 | -1% | 1,179,100 |
| 2017/11/09 | 3,690 | 3,690 | 3,545 | 3,600 | -65 | -1.8% | 1,842,200 |
| 2017/11/08 | 3,700 | 3,705 | 3,650 | 3,665 | -30 | -0.8% | 940,500 |
| 2017/11/07 | 3,640 | 3,695 | 3,635 | 3,695 | +65 | +1.8% | 1,440,800 |
1801～
1850
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
