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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 377 | 404 | 369 | 391 | +16 | +4.3% | 30,709,000 |
| 2017/08/07 | 373 | 377 | 373 | 375 | +4 | +1.1% | 6,065,000 |
| 2017/08/04 | 371 | 373 | 368 | 371 | -1 | -0.3% | 4,517,000 |
| 2017/08/03 | 374 | 375 | 368 | 372 | ±0 | ±0% | 5,106,000 |
| 2017/08/02 | 368 | 373 | 368 | 372 | +5 | +1.4% | 5,893,000 |
| 2017/08/01 | 367 | 371 | 364 | 367 | +3 | +0.8% | 8,631,000 |
| 2017/07/31 | 361 | 367 | 360 | 364 | -2 | -0.5% | 7,629,000 |
| 2017/07/28 | 371 | 371 | 365 | 366 | -4 | -1.1% | 6,920,000 |
| 2017/07/27 | 371 | 372 | 368 | 370 | -3 | -0.8% | 7,939,000 |
| 2017/07/26 | 382 | 382 | 372 | 373 | -2 | -0.5% | 7,754,000 |
| 2017/07/25 | 374 | 377 | 373 | 375 | +1 | +0.3% | 6,130,000 |
| 2017/07/24 | 377 | 378 | 372 | 374 | -4 | -1.1% | 7,854,000 |
| 2017/07/21 | 377 | 381 | 377 | 378 | -1 | -0.3% | 5,049,000 |
| 2017/07/20 | 379 | 380 | 377 | 379 | +1 | +0.3% | 5,619,000 |
| 2017/07/19 | 379 | 381 | 376 | 378 | -7 | -1.8% | 5,697,000 |
| 2017/07/18 | 388 | 389 | 383 | 385 | -3 | -0.8% | 5,720,000 |
| 2017/07/14 | 385 | 389 | 382 | 388 | +3 | +0.8% | 8,097,000 |
| 2017/07/13 | 392 | 392 | 384 | 385 | -4 | -1% | 6,549,000 |
| 2017/07/12 | 388 | 394 | 388 | 389 | -2 | -0.5% | 8,561,000 |
| 2017/07/11 | 381 | 392 | 381 | 391 | +10 | +2.6% | 10,300,000 |
| 2017/07/10 | 377 | 383 | 377 | 381 | +7 | +1.9% | 8,677,000 |
| 2017/07/07 | 372 | 374 | 370 | 374 | -3 | -0.8% | 8,711,000 |
| 2017/07/06 | 380 | 381 | 376 | 377 | -5 | -1.3% | 9,725,000 |
| 2017/07/05 | 379 | 383 | 377 | 382 | +2 | +0.5% | 9,560,000 |
| 2017/07/04 | 383 | 384 | 378 | 380 | +1 | +0.3% | 8,956,000 |
| 2017/07/03 | 383 | 386 | 379 | 379 | -3 | -0.8% | 6,272,000 |
| 2017/06/30 | 381 | 383 | 379 | 382 | -1 | -0.3% | 11,847,000 |
| 2017/06/29 | 386 | 387 | 381 | 383 | ±0 | ±0% | 8,160,000 |
| 2017/06/28 | 385 | 389 | 382 | 383 | -4 | -1% | 6,558,000 |
| 2017/06/27 | 389 | 390 | 386 | 387 | +1 | +0.3% | 5,571,000 |
| 2017/06/26 | 385 | 389 | 385 | 386 | +2 | +0.5% | 4,102,000 |
| 2017/06/23 | 380 | 385 | 380 | 384 | +3 | +0.8% | 5,775,000 |
| 2017/06/22 | 383 | 385 | 380 | 381 | -3 | -0.8% | 6,711,000 |
| 2017/06/21 | 386 | 386 | 382 | 384 | -4 | -1% | 6,708,000 |
| 2017/06/20 | 393 | 395 | 387 | 388 | +3 | +0.8% | 6,751,000 |
| 2017/06/19 | 381 | 387 | 378 | 385 | +2 | +0.5% | 6,937,000 |
| 2017/06/16 | 387 | 391 | 382 | 383 | +1 | +0.3% | 13,826,000 |
| 2017/06/15 | 387 | 389 | 381 | 382 | -9 | -2.3% | 14,728,000 |
| 2017/06/14 | 395 | 397 | 390 | 391 | -4 | -1% | 9,619,000 |
| 2017/06/13 | 401 | 401 | 394 | 395 | -12 | -2.9% | 13,313,000 |
| 2017/06/12 | 411 | 416 | 407 | 407 | +8 | +2% | 14,631,000 |
| 2017/06/09 | 401 | 404 | 397 | 399 | -4 | -1% | 11,951,000 |
| 2017/06/08 | 411 | 415 | 403 | 403 | -5 | -1.2% | 11,842,000 |
| 2017/06/07 | 412 | 415 | 407 | 408 | -6 | -1.4% | 10,451,000 |
| 2017/06/06 | 416 | 419 | 413 | 414 | -7 | -1.7% | 11,540,000 |
| 2017/06/05 | 425 | 425 | 419 | 421 | -5 | -1.2% | 10,815,000 |
| 2017/06/02 | 422 | 431 | 420 | 426 | +9 | +2.2% | 18,401,000 |
| 2017/06/01 | 414 | 418 | 412 | 417 | +1 | +0.2% | 14,937,000 |
| 2017/05/31 | 413 | 422 | 410 | 416 | +10 | +2.5% | 25,221,000 |
| 2017/05/30 | 404 | 407 | 401 | 406 | +1 | +0.2% | 8,379,000 |
1951～
2000
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
