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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 307 | 308 | 290 | 291 | -20 | -6.4% | 31,617,000 |
| 2016/01/06 | 327 | 328 | 311 | 311 | -17 | -5.2% | 35,309,000 |
| 2016/01/05 | 327 | 331 | 324 | 328 | -2 | -0.6% | 20,048,000 |
| 2016/01/04 | 334 | 341 | 328 | 330 | -7 | -2.1% | 9,617,000 |
| 2015/12/30 | 338 | 345 | 337 | 337 | -1 | -0.3% | 8,723,000 |
| 2015/12/29 | 333 | 339 | 327 | 338 | +5 | +1.5% | 14,938,000 |
| 2015/12/28 | 325 | 337 | 324 | 333 | +11 | +3.4% | 14,033,000 |
| 2015/12/25 | 332 | 334 | 321 | 322 | -11 | -3.3% | 11,669,000 |
| 2015/12/24 | 328 | 338 | 328 | 333 | +9 | +2.8% | 11,250,000 |
| 2015/12/22 | 327 | 329 | 324 | 324 | -1 | -0.3% | 9,996,000 |
| 2015/12/21 | 325 | 326 | 320 | 325 | -5 | -1.5% | 13,178,000 |
| 2015/12/18 | 339 | 346 | 328 | 330 | -13 | -3.8% | 22,913,000 |
| 2015/12/17 | 340 | 347 | 340 | 343 | +11 | +3.3% | 13,801,000 |
| 2015/12/16 | 328 | 335 | 327 | 332 | +11 | +3.4% | 14,754,000 |
| 2015/12/15 | 326 | 328 | 321 | 321 | -7 | -2.1% | 16,319,000 |
| 2015/12/14 | 329 | 330 | 320 | 328 | -8 | -2.4% | 19,278,000 |
| 2015/12/11 | 326 | 337 | 326 | 336 | +8 | +2.4% | 17,409,000 |
| 2015/12/10 | 333 | 336 | 326 | 328 | -9 | -2.7% | 17,526,000 |
| 2015/12/09 | 336 | 344 | 333 | 337 | -1 | -0.3% | 19,774,000 |
| 2015/12/08 | 349 | 351 | 335 | 338 | -9 | -2.6% | 22,953,000 |
| 2015/12/07 | 341 | 352 | 339 | 347 | +13 | +3.9% | 26,519,000 |
| 2015/12/04 | 333 | 335 | 331 | 334 | -2 | -0.6% | 11,965,000 |
| 2015/12/03 | 336 | 338 | 333 | 336 | +1 | +0.3% | 13,686,000 |
| 2015/12/02 | 331 | 335 | 330 | 335 | +8 | +2.4% | 13,734,000 |
| 2015/12/01 | 324 | 329 | 323 | 327 | +5 | +1.6% | 8,595,000 |
| 2015/11/30 | 325 | 326 | 320 | 322 | -5 | -1.5% | 11,523,000 |
| 2015/11/27 | 325 | 329 | 324 | 327 | -1 | -0.3% | 8,999,000 |
| 2015/11/26 | 330 | 330 | 324 | 328 | -5 | -1.5% | 20,859,000 |
| 2015/11/25 | 339 | 340 | 333 | 333 | -7 | -2.1% | 11,041,000 |
| 2015/11/24 | 339 | 342 | 338 | 340 | +3 | +0.9% | 5,316,000 |
| 2015/11/20 | 344 | 344 | 337 | 337 | -8 | -2.3% | 11,241,000 |
| 2015/11/19 | 344 | 350 | 342 | 345 | +5 | +1.5% | 19,850,000 |
| 2015/11/18 | 341 | 342 | 337 | 340 | +1 | +0.3% | 18,805,000 |
| 2015/11/17 | 343 | 344 | 338 | 339 | ±0 | ±0% | 14,041,000 |
| 2015/11/16 | 339 | 340 | 337 | 339 | -7 | -2% | 12,460,000 |
| 2015/11/13 | 348 | 351 | 343 | 346 | -8 | -2.3% | 17,659,000 |
| 2015/11/12 | 352 | 355 | 347 | 354 | +2 | +0.6% | 11,802,000 |
| 2015/11/11 | 362 | 364 | 351 | 352 | -10 | -2.8% | 18,125,000 |
| 2015/11/10 | 351 | 363 | 350 | 362 | +7 | +2% | 15,267,000 |
| 2015/11/09 | 337 | 356 | 336 | 355 | +20 | +6% | 24,158,000 |
| 2015/11/06 | 334 | 338 | 331 | 335 | +1 | +0.3% | 7,563,000 |
| 2015/11/05 | 336 | 341 | 331 | 334 | -2 | -0.6% | 11,639,000 |
| 2015/11/04 | 343 | 348 | 334 | 336 | -2 | -0.6% | 22,581,000 |
| 2015/11/02 | 339 | 343 | 335 | 338 | -6 | -1.7% | 14,186,000 |
| 2015/10/30 | 343 | 347 | 337 | 344 | +2 | +0.6% | 18,789,000 |
| 2015/10/29 | 345 | 345 | 339 | 342 | +2 | +0.6% | 18,454,000 |
| 2015/10/28 | 340 | 343 | 337 | 340 | ±0 | ±0% | 11,912,000 |
| 2015/10/27 | 340 | 343 | 339 | 340 | -2 | -0.6% | 19,144,000 |
| 2015/10/26 | 348 | 348 | 341 | 342 | +2 | +0.6% | 19,088,000 |
| 2015/10/23 | 336 | 341 | 330 | 340 | +11 | +3.3% | 27,557,000 |
2301～
2350
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
