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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 404 | 410 | 402 | 405 | ±0 | ±0% | 9,125,000 |
| 2017/05/26 | 406 | 407 | 401 | 405 | -3 | -0.7% | 8,071,000 |
| 2017/05/25 | 412 | 412 | 405 | 408 | -1 | -0.2% | 7,294,000 |
| 2017/05/24 | 407 | 411 | 406 | 409 | +6 | +1.5% | 8,722,000 |
| 2017/05/23 | 404 | 405 | 400 | 403 | -2 | -0.5% | 7,878,000 |
| 2017/05/22 | 410 | 411 | 403 | 405 | -1 | -0.2% | 7,788,000 |
| 2017/05/19 | 407 | 413 | 401 | 406 | +7 | +1.8% | 13,642,000 |
| 2017/05/18 | 405 | 407 | 398 | 399 | -14 | -3.4% | 16,753,000 |
| 2017/05/17 | 411 | 415 | 408 | 413 | -1 | -0.2% | 10,455,000 |
| 2017/05/16 | 421 | 426 | 412 | 414 | -3 | -0.7% | 17,667,000 |
| 2017/05/15 | 420 | 421 | 415 | 417 | -8 | -1.9% | 11,265,000 |
| 2017/05/12 | 426 | 428 | 421 | 425 | -2 | -0.5% | 16,082,000 |
| 2017/05/11 | 429 | 436 | 424 | 427 | ±0 | ±0% | 28,180,000 |
| 2017/05/10 | 412 | 430 | 412 | 427 | +18 | +4.4% | 32,962,000 |
| 2017/05/09 | 397 | 412 | 392 | 409 | +14 | +3.5% | 31,235,000 |
| 2017/05/08 | 391 | 396 | 388 | 395 | +11 | +2.9% | 16,682,000 |
| 2017/05/02 | 387 | 393 | 383 | 384 | +2 | +0.5% | 22,491,000 |
| 2017/05/01 | 374 | 383 | 374 | 382 | +4 | +1.1% | 9,953,000 |
| 2017/04/28 | 379 | 383 | 376 | 378 | -4 | -1% | 14,614,000 |
| 2017/04/27 | 380 | 387 | 377 | 382 | +3 | +0.8% | 24,689,000 |
| 2017/04/26 | 376 | 383 | 370 | 379 | +25 | +7.1% | 34,685,000 |
| 2017/04/25 | 340 | 357 | 338 | 354 | +14 | +4.1% | 22,368,000 |
| 2017/04/24 | 341 | 342 | 337 | 340 | +2 | +0.6% | 9,084,000 |
| 2017/04/21 | 342 | 342 | 337 | 338 | +1 | +0.3% | 10,935,000 |
| 2017/04/20 | 339 | 341 | 336 | 337 | -4 | -1.2% | 10,388,000 |
| 2017/04/19 | 340 | 343 | 339 | 341 | -1 | -0.3% | 10,847,000 |
| 2017/04/18 | 346 | 350 | 339 | 342 | +1 | +0.3% | 11,547,000 |
| 2017/04/17 | 340 | 343 | 332 | 341 | -3 | -0.9% | 17,871,000 |
| 2017/04/14 | 348 | 349 | 342 | 344 | -8 | -2.3% | 14,198,000 |
| 2017/04/13 | 355 | 356 | 349 | 352 | -9 | -2.5% | 14,323,000 |
| 2017/04/12 | 370 | 370 | 358 | 361 | -13 | -3.5% | 15,579,000 |
| 2017/04/11 | 372 | 378 | 369 | 374 | -4 | -1.1% | 15,497,000 |
| 2017/04/10 | 374 | 383 | 374 | 378 | +11 | +3% | 24,764,000 |
| 2017/04/07 | 357 | 368 | 357 | 367 | +17 | +4.9% | 34,760,000 |
| 2017/04/06 | 347 | 351 | 346 | 350 | -1 | -0.3% | 12,756,000 |
| 2017/04/05 | 349 | 353 | 347 | 351 | +5 | +1.4% | 11,804,000 |
| 2017/04/04 | 351 | 352 | 343 | 346 | -6 | -1.7% | 9,899,000 |
| 2017/04/03 | 354 | 355 | 349 | 352 | +1 | +0.3% | 9,123,000 |
| 2017/03/31 | 360 | 360 | 351 | 351 | -5 | -1.4% | 16,080,000 |
| 2017/03/30 | 359 | 362 | 353 | 356 | -3 | -0.8% | 14,225,000 |
| 2017/03/29 | 346 | 359 | 346 | 359 | +17 | +5% | 18,235,000 |
| 2017/03/28 | 344 | 345 | 340 | 342 | ±0 | ±0% | 8,527,000 |
| 2017/03/27 | 344 | 344 | 338 | 342 | -5 | -1.4% | 9,436,000 |
| 2017/03/24 | 346 | 353 | 344 | 347 | ±0 | ±0% | 11,422,000 |
| 2017/03/23 | 350 | 351 | 344 | 347 | -1 | -0.3% | 9,620,000 |
| 2017/03/22 | 349 | 352 | 346 | 348 | -10 | -2.8% | 12,668,000 |
| 2017/03/21 | 349 | 360 | 346 | 358 | +5 | +1.4% | 15,716,000 |
| 2017/03/17 | 344 | 356 | 344 | 353 | +3 | +0.9% | 21,376,000 |
| 2017/03/16 | 344 | 352 | 342 | 350 | +3 | +0.9% | 11,382,000 |
| 2017/03/15 | 349 | 350 | 344 | 347 | -3 | -0.9% | 9,387,000 |
2001～
2050
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 | 1,726,000円 | +1.4% | -2.5% | 0.81% | 21.77倍 | 5.42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 | 477,600円 | -8.8% | -26.9% | 3.98% | 14.11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 | 5,206,000円 | +7.3% | +10.5% | 1.92% | 19.83倍 | 1.72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 | 169,300円 | +1.1% | -11.4% | 2.95% | 9.82倍 | 0.78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 | 389,500円 | +15.4% | - | 1.64% | 22.03倍 | 3.60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
