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 |
|---|---|---|---|---|---|---|---|
| 2024/08/01 | 5,353 | 5,439 | 5,180 | 5,267 | -283 | -5.1% | 3,235,800 |
| 2024/07/31 | 5,367 | 5,571 | 5,311 | 5,550 | +83 | +1.5% | 3,385,000 |
| 2024/07/30 | 5,401 | 5,495 | 5,330 | 5,467 | +26 | +0.5% | 2,471,900 |
| 2024/07/29 | 5,341 | 5,540 | 5,305 | 5,441 | +279 | +5.4% | 3,946,400 |
| 2024/07/26 | 5,106 | 5,257 | 5,041 | 5,162 | +116 | +2.3% | 4,381,900 |
| 2024/07/25 | 5,161 | 5,164 | 4,974 | 5,046 | -355 | -6.6% | 4,665,500 |
| 2024/07/24 | 5,510 | 5,572 | 5,401 | 5,401 | -109 | -2% | 2,947,700 |
| 2024/07/23 | 5,550 | 5,581 | 5,413 | 5,510 | +35 | +0.6% | 3,427,200 |
| 2024/07/22 | 5,722 | 5,722 | 5,457 | 5,475 | -220 | -3.9% | 3,666,300 |
| 2024/07/19 | 5,680 | 5,723 | 5,591 | 5,695 | +16 | +0.3% | 3,316,100 |
| 2024/07/18 | 5,940 | 6,008 | 5,679 | 5,679 | -381 | -6.3% | 6,357,000 |
| 2024/07/17 | 5,970 | 6,060 | 5,816 | 6,060 | +187 | +3.2% | 8,488,800 |
| 2024/07/16 | 5,743 | 5,900 | 5,728 | 5,873 | +289 | +5.2% | 5,900,800 |
| 2024/07/12 | 5,405 | 5,584 | 5,370 | 5,584 | +79 | +1.4% | 4,236,200 |
| 2024/07/11 | 5,480 | 5,530 | 5,390 | 5,505 | +48 | +0.9% | 4,419,100 |
| 2024/07/10 | 5,475 | 5,582 | 5,368 | 5,457 | -58 | -1.1% | 5,756,800 |
| 2024/07/09 | 5,520 | 5,642 | 5,490 | 5,515 | -70 | -1.3% | 4,794,900 |
| 2024/07/08 | 5,592 | 5,715 | 5,467 | 5,585 | -31 | -0.6% | 7,128,000 |
| 2024/07/05 | 5,700 | 5,881 | 5,571 | 5,616 | -75 | -1.3% | 12,062,700 |
| 2024/07/04 | 5,278 | 5,691 | 5,273 | 5,691 | +331 | +6.2% | 10,121,200 |
| 2024/07/03 | 5,120 | 5,375 | 5,110 | 5,360 | +323 | +6.4% | 8,635,300 |
| 2024/07/02 | 4,918 | 5,055 | 4,906 | 5,037 | +91 | +1.8% | 6,495,800 |
| 2024/07/01 | 4,850 | 4,946 | 4,791 | 4,946 | +141 | +2.9% | 6,009,000 |
| 2024/06/28 | 4,583 | 4,811 | 4,581 | 4,805 | +268 | +5.9% | 6,850,300 |
| 2024/06/27 | 4,361 | 4,548 | 4,351 | 4,537 | +149 | +3.4% | 3,790,200 |
| 2024/06/26 | 4,460 | 4,493 | 4,373 | 4,388 | -89 | -2% | 4,269,300 |
| 2024/06/25 | 4,142 | 4,477 | 4,136 | 4,477 | +396 | +9.7% | 8,042,000 |
| 2024/06/24 | 3,995 | 4,102 | 3,972 | 4,081 | +61 | +1.5% | 3,107,600 |
| 2024/06/21 | 3,875 | 4,060 | 3,849 | 4,020 | +261 | +6.9% | 5,894,600 |
| 2024/06/20 | 3,825 | 3,825 | 3,705 | 3,759 | -84 | -2.2% | 1,754,100 |
| 2024/06/19 | 3,780 | 3,891 | 3,760 | 3,843 | +79 | +2.1% | 1,582,000 |
| 2024/06/18 | 3,800 | 3,800 | 3,735 | 3,764 | +6 | +0.2% | 1,114,800 |
| 2024/06/17 | 3,800 | 3,828 | 3,735 | 3,758 | -109 | -2.8% | 1,128,900 |
| 2024/06/14 | 3,750 | 3,886 | 3,732 | 3,867 | +97 | +2.6% | 1,676,000 |
| 2024/06/13 | 3,846 | 3,870 | 3,770 | 3,770 | -78 | -2% | 1,061,900 |
| 2024/06/12 | 3,866 | 3,872 | 3,821 | 3,848 | -10 | -0.3% | 623,100 |
| 2024/06/11 | 3,883 | 3,897 | 3,856 | 3,858 | -12 | -0.3% | 993,900 |
| 2024/06/10 | 3,813 | 3,875 | 3,813 | 3,870 | +77 | +2% | 858,600 |
| 2024/06/07 | 3,826 | 3,830 | 3,774 | 3,793 | -50 | -1.3% | 1,086,400 |
| 2024/06/06 | 3,886 | 3,905 | 3,815 | 3,843 | -21 | -0.5% | 951,400 |
| 2024/06/05 | 3,908 | 3,918 | 3,825 | 3,864 | -88 | -2.2% | 1,369,400 |
| 2024/06/04 | 3,951 | 4,006 | 3,940 | 3,952 | -43 | -1.1% | 1,143,100 |
| 2024/06/03 | 4,040 | 4,054 | 3,982 | 3,995 | -53 | -1.3% | 1,322,300 |
| 2024/05/31 | 3,897 | 4,055 | 3,853 | 4,048 | +219 | +5.7% | 2,853,000 |
| 2024/05/30 | 3,800 | 3,840 | 3,763 | 3,829 | -2 | -0.1% | 1,518,000 |
| 2024/05/29 | 3,988 | 3,998 | 3,831 | 3,831 | -141 | -3.5% | 1,607,500 |
| 2024/05/28 | 3,970 | 3,987 | 3,936 | 3,972 | +20 | +0.5% | 1,232,800 |
| 2024/05/27 | 3,887 | 3,955 | 3,885 | 3,952 | +78 | +2% | 1,296,300 |
| 2024/05/24 | 3,875 | 3,911 | 3,853 | 3,874 | -70 | -1.8% | 1,404,800 |
| 2024/05/23 | 3,892 | 3,958 | 3,863 | 3,944 | +41 | +1.1% | 1,234,700 |
201～
250
件表示中 / 3710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 | 1,398,500円 | +1.4% | -2.5% | 1.00% | 17.64倍 | 4.39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 | 3,287,000円 | -8.5% | -18.2% | 1.26% | 36.62倍 | 7.26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 | 5,415,000円 | +7.3% | +10.5% | 1.85% | 20.67倍 | 1.79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 | 166,300円 | +1.1% | -11.4% | 3.01% | 9.76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 | 386,800円 | +15.4% | - | 1.65% | 21.88倍 | 3.57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
