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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/10/22 | 336 | 353 | 328 | 329 | -39 | -10.6% | 60,057,000 |
| 2015/10/21 | 353 | 368 | 352 | 368 | +11 | +3.1% | 18,868,000 |
| 2015/10/20 | 362 | 364 | 355 | 357 | -6 | -1.7% | 12,483,000 |
| 2015/10/19 | 367 | 372 | 356 | 363 | -4 | -1.1% | 19,496,000 |
| 2015/10/16 | 362 | 367 | 360 | 367 | +12 | +3.4% | 16,937,000 |
| 2015/10/15 | 350 | 360 | 348 | 355 | +1 | +0.3% | 15,301,000 |
| 2015/10/14 | 356 | 358 | 344 | 354 | -8 | -2.2% | 20,100,000 |
| 2015/10/13 | 366 | 367 | 357 | 362 | -4 | -1.1% | 20,075,000 |
| 2015/10/09 | 359 | 369 | 357 | 366 | +15 | +4.3% | 21,612,000 |
| 2015/10/08 | 351 | 363 | 348 | 351 | +8 | +2.3% | 24,056,000 |
2351～
2400
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 | 1,730,000円 | +1.4% | -2.5% | 0.81% | 21.82倍 | 5.43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 | 475,700円 | -8.8% | -26.9% | 3.99% | 14.06倍 | 1.37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 | 5,131,000円 | +7.3% | +10.5% | 1.95% | 19.54倍 | 1.69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 | 165,700円 | +1.1% | -11.4% | 3.02% | 9.61倍 | 0.76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 | 387,200円 | +15.4% | - | 1.65% | 21.90倍 | 3.58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
