ログイン

ＩＨＩ (7013.T)

プライム（内国株式）
セクター
機械
最新終値
2,975円
最新PBR
4.84倍
最新PER
5.14倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,903 3,002 2,893 2,975 16,662,500 2,802.7 2,803.1
08/12(水) 2,775 2,905 2,770 2,897 16,753,500 2,746.0 2,803.3
08/10(月) 2,764 2,780 2,697 2,759 12,770,100 2,742.6 2,810.3
08/07(金) 2,627 2,752 2,608 2,745 18,052,800 2,745.0 2,814.7
08/06(木) 2,739 2,755 2,618 2,639 19,993,500 2,761.6 2,817.0
08/05(水) 2,949 2,965 2,658 2,692 49,018,900 2,788.2 2,818.4
08/04(火) 2,798 2,923 2,783 2,880 16,390,100 2,800.9 2,819.2
08/03(月) 2,798 2,805 2,678 2,771 12,140,600 2,779.9 2,811.0
07/31(金) 2,818 2,914 2,804 2,828 15,271,700 2,792.9 2,807.1
07/30(木) 2,706 2,798 2,701 2,772 9,782,300 2,803.1 2,802.8
07/29(水) 2,783 2,806 2,704 2,755 11,865,500 2,826.6 2,803.2
07/28(火) 2,800 2,855 2,743 2,775 8,790,800 2,831.4 2,801.7
07/27(月) 2,889 2,925 2,800 2,836 8,878,200 2,832.5 2,803.4
07/24(金) 2,939 2,963 2,864 2,879 12,231,200 2,798.6 2,802.6
07/23(木) 2,800 2,927 2,798 2,889 12,137,600 2,784.7 2,802.1
07/22(水) 2,800 2,831 2,747 2,779 9,040,300 2,769.2 2,803.2
07/21(火) 2,717 2,835 2,673 2,780 12,349,200 2,776.4 2,803.0
07/17(金) 2,807 2,860 2,626 2,667 14,372,100 2,782.9 2,800.0
07/16(木) 2,830 2,867 2,794 2,809 10,073,600 2,811.7 2,790.6
07/15(水) 2,818 2,840 2,733 2,812 10,935,500 2,812.5 2,772.5
07/14(火) 2,786 2,839 2,774 2,815 8,653,900 2,828.6 2,757.7
07/13(月) 2,784 2,873 2,726 2,813 13,028,600 2,862.0 2,743.4
07/10(金) 2,780 2,852 2,770 2,811 8,812,100 2,913.7 2,731.1
07/09(木) 2,845 2,878 2,803 2,813 11,074,300 2,925.5 2,721.6
07/08(水) 2,932 2,978 2,833 2,892 14,543,700 2,923.2 2,710.6
07/07(火) 3,065 3,150 2,956 2,982 18,813,600 2,879.5 2,694.4
07/06(月) 2,898 3,075 2,890 3,071 22,035,100 2,825.4 2,678.7
07/03(金) 2,824 2,879 2,741 2,870 13,751,600 2,746.2 2,663.6
07/02(木) 2,740 2,824 2,712 2,802 14,849,100 2,706.8 2,659.5
07/01(水) 2,690 2,760 2,637 2,674 12,172,300 2,690.3 2,656.6
06/30(火) 2,674 2,732 2,642 2,712 11,127,200 2,712.1 2,662.4
06/29(月) 2,688 2,760 2,653 2,675 9,232,100 2,713.3 2,671.7
06/26(金) 2,700 2,718 2,640 2,673 10,656,000 2,741.6 2,678.3
06/25(木) 2,825 2,839 2,719 2,719 11,688,000 2,770.5 2,681.8
06/24(水) 2,701 2,848 2,701 2,783 14,352,000 2,799.9 2,680.1
06/23(火) 2,827 2,855 2,704 2,718 14,681,100 2,826.7 2,670.9
06/22(月) 2,836 2,865 2,794 2,817 9,808,800 2,838.1 2,664.7
06/19(金) 2,916 2,935 2,748 2,817 16,515,300 2,815.8 2,658.8
06/18(木) 2,954 3,025 2,862 2,866 18,210,400 2,738.4 2,653.6
06/17(水) 2,808 2,959 2,800 2,917 19,151,000 2,636.8 2,646.1
06/16(火) 2,855 2,908 2,762 2,775 22,736,900 2,541.4 2,642.7
06/15(月) 2,520 2,729 2,498 2,705 21,248,100 2,478.0 2,644.0
06/12(金) 2,406 2,455 2,371 2,430 15,452,000 2,438.0 2,650.6
06/11(木) 2,303 2,375 2,245 2,358 16,053,100 2,466.8 2,675.8
06/10(水) 2,470 2,514 2,417 2,440 16,867,900 2,502.9 2,703.2
06/09(火) 2,545 2,552 2,448 2,458 12,896,200 2,512.3 2,720.9
06/08(月) 2,486 2,553 2,476 2,505 13,512,700 2,538.5 2,736.7
06/05(金) 2,570 2,636 2,543 2,574 11,346,800 2,576.3 2,754.9
06/04(木) 2,460 2,609 2,452 2,539 17,891,400 2,614.8 2,767.9
06/03(水) 2,558 2,572 2,411 2,487 30,379,200 2,653.1 2,786.2
06/02(火) 2,614 2,640 2,527 2,589 15,719,200 2,719.4 2,807.8
06/01(月) 2,730 2,755 2,654 2,694 15,804,600 2,790.6 2,826.4
05/29(金) 2,750 2,823 2,718 2,767 15,591,900 2,819.7 2,842.2
05/28(木) 2,800 2,835 2,694 2,730 15,132,300 2,818.6 2,857.6
05/27(水) 2,960 2,978 2,809 2,818 17,678,100 2,807.6 2,873.2
05/26(火) 2,914 3,098 2,861 2,945 30,537,700 2,754.9 2,888.9
05/25(月) 2,830 2,846 2,738 2,840 14,069,300 2,678.2 2,897.2
05/22(金) 2,775 2,859 2,711 2,761 19,705,900 2,644.4 2,915.4
05/21(木) 2,613 2,722 2,599 2,675 21,342,900 2,629.2 2,936.2
05/20(水) 2,546 2,593 2,468 2,555 19,995,200 2,630.1 2,961.3
05/19(火) 2,693 2,694 2,561 2,561 20,962,200 2,685.7 2,994.8
05/18(月) 2,728 2,761 2,665 2,671 16,221,200 2,734.7 3,030.0
05/15(金) 2,664 2,735 2,635 2,685 21,303,400 2,774.6 3,056.8
05/14(木) 2,750 2,751 2,642 2,680 26,350,700 2,849.4 3,081.5
05/13(水) 2,766 2,852 2,736 2,833 20,584,400 2,922.5 3,110.3
05/12(火) 2,845 2,900 2,779 2,806 28,393,100 2,932.0 3,132.2
05/11(月) 2,950 2,958 2,804 2,870 42,420,100 2,941.4 3,153.1
05/08(金) 3,098 3,323 3,001 3,059 69,373,000 2,959.3 3,163.9
05/07(木) 2,880 3,068 2,838 3,045 25,106,600 2,927.7 3,173.8
05/01(金) 2,877 2,920 2,828 2,880 15,600,000 2,917.7 3,191.6
04/30(木) 2,962 2,988 2,833 2,853 21,212,200 2,947.1 3,215.5
04/28(火) 2,948 3,020 2,905 2,960 18,091,200 2,987.3 3,241.4
04/27(月) 2,924 2,941 2,811 2,901 21,920,300 3,012.8 3,259.4
04/24(金) 3,071 3,075 2,969 2,995 14,535,100 3,063.2 3,281.7
04/23(木) 3,071 3,108 3,001 3,027 16,998,300 3,088.2 3,312.3
04/22(水) 2,947 3,069 2,912 3,054 21,936,800 3,124.8 3,347.9
04/21(火) 3,131 3,137 3,041 3,087 15,800,100 3,144.6 3,376.6
04/20(月) 3,130 3,183 3,099 3,153 12,843,400 3,185.8 3,401.9
04/17(金) 3,179 3,186 3,081 3,120 15,677,700 3,211.4 3,424.7
04/16(木) 3,185 3,227 3,141 3,210 16,676,300 3,248.0 3,452.5
04/15(水) 3,310 3,311 3,145 3,153 22,129,800 3,284.2 3,474.9
04/14(火) 3,344 3,356 3,241 3,293 13,505,200 3,342.0 3,501.7
04/13(月) 3,299 3,414 3,260 3,281 17,170,500 3,351.6 3,519.6
04/10(金) 3,352 3,375 3,271 3,303 17,523,100 3,355.6 3,540.5
04/09(木) 3,445 3,475 3,354 3,391 12,722,400 3,375.0 3,564.8
04/08(水) 3,475 3,494 3,335 3,442 20,673,000 3,372.8 3,584.8
04/07(火) 3,331 3,425 3,291 3,341 14,382,000 3,350.4 3,615.2
04/06(月) 3,419 3,450 3,301 3,301 12,900,600 3,309.8 3,658.3
04/03(金) 3,500 3,510 3,370 3,400 9,182,100 3,311.2 3,697.9
04/02(木) 3,462 3,539 3,342 3,380 19,946,300 3,329.2 3,727.8
04/01(水) 3,267 3,330 3,191 3,330 20,471,000 3,348.6 3,752.6
03/31(火) 3,200 3,253 3,125 3,138 15,685,000 3,382.6 3,784.2
03/30(月) 3,288 3,332 3,226 3,308 13,829,500 3,436.9 3,833.6
03/27(金) 3,407 3,490 3,387 3,490 10,433,600 3,467.3 3,867.5
03/26(木) 3,511 3,594 3,435 3,477 11,214,000 3,520.9 3,889.0
03/25(水) 3,512 3,558 3,467 3,500 13,676,600 3,609.3 3,906.3
03/24(火) 3,549 3,562 3,333 3,409 16,531,000 3,663.3 3,928.4
03/23(月) 3,645 3,659 3,457 3,460 18,015,100 3,725.5 3,958.1
03/19(木) 3,819 3,891 3,758 3,758 13,628,000 3,778.2 3,985.3
03/18(水) 3,840 3,919 3,761 3,919 11,733,900 3,789.1 4,014.4
03/17(火) 3,790 3,877 3,733 3,770 12,352,900 3,759.4 4,028.7
03/16(月) 3,682 3,775 3,638 3,720 12,738,800 3,770.2 4,035.3
03/13(金) 3,640 3,752 3,602 3,723 16,674,300 3,774.2 4,034.2
03/12(木) 3,716 3,905 3,690 3,813 21,179,800 3,790.3 4,036.5
03/11(水) 3,887 3,909 3,747 3,770 14,966,500 3,809.7 4,031.1
03/10(火) 3,780 3,961 3,720 3,824 21,950,000 3,833.8 4,020.9
03/09(月) 3,595 3,769 3,562 3,740 22,141,000 3,909.6 4,010.2
03/06(金) 3,840 3,873 3,725 3,804 16,447,900 4,045.2 4,003.7
03/05(木) 4,030 4,083 3,810 3,910 23,894,800 4,142.5 3,990.8
03/04(水) 3,987 4,055 3,742 3,891 28,182,200 4,190.2 3,976.5
03/03(火) 4,487 4,527 4,185 4,203 17,653,600 4,211.7 3,964.4
03/02(月) 4,330 4,426 4,254 4,418 24,222,700 4,195.4 3,935.8
02/27(金) 4,176 4,321 4,124 4,291 21,403,800 4,186.0 3,900.3
02/26(木) 4,120 4,177 4,053 4,148 16,436,100 4,159.1 3,874.9
02/25(水) 4,051 4,138 3,905 3,999 26,766,900 4,135.2 3,853.3
02/24(火) 4,439 4,456 4,035 4,121 31,496,900 4,117.2 3,834.3
02/20(金) 4,211 4,383 4,204 4,371 32,076,400 4,103.4 3,805.9
02/19(木) 4,085 4,163 4,014 4,156 15,330,000 4,059.8 3,770.3
02/18(水) 4,010 4,101 3,980 4,028 14,534,100 4,056.2 3,742.0
02/17(火) 4,073 4,078 3,896 3,909 18,925,700 4,147.9 3,717.3
02/16(月) 4,223 4,224 4,052 4,052 13,256,500 4,221.3 3,690.0
02/13(金) 4,158 4,245 4,109 4,153 22,590,800 4,197.8 3,652.7
02/12(木) 4,278 4,306 4,111 4,138 38,228,300 4,106.0 3,611.1
02/10(火) 4,455 4,685 4,306 4,487 76,608,400 4,034.4 3,569.7
02/09(月) 4,214 4,276 4,089 4,276 37,393,800 3,872.5 3,509.9
02/06(金) 3,734 3,948 3,667 3,935 33,612,500 3,720.3 3,448.7
02/05(木) 3,789 3,809 3,602 3,694 20,709,700 3,645.0 3,402.4
02/04(水) 3,728 3,794 3,656 3,780 19,842,400 3,621.6 3,366.3
02/03(火) 3,567 3,677 3,543 3,677 15,640,700 3,562.0 3,326.3
02/02(月) 3,628 3,661 3,486 3,515 15,267,600 3,536.7 3,291.2
01/30(金) 3,583 3,597 3,505 3,558 11,816,700 3,551.6 3,263.6
01/29(木) 3,552 3,635 3,508 3,578 16,831,300 3,537.3 3,233.3
01/28(水) 3,519 3,520 3,434 3,482 11,395,900 3,527.9 3,200.5
01/27(火) 3,576 3,581 3,477 3,551 15,032,700 3,562.8 3,170.9
01/26(月) 3,494 3,613 3,447 3,590 27,458,100 3,574.4 3,141.0
01/23(金) 3,536 3,669 3,416 3,486 27,500,700 3,561.2 3,111.7
01/22(木) 3,709 3,725 3,493 3,531 20,006,300 3,545.8 3,089.8
01/21(水) 3,495 3,754 3,494 3,657 20,776,700 3,536.1 3,065.5
01/20(火) 3,544 3,698 3,515 3,609 30,189,800 3,494.4 3,035.0
01/19(月) 3,366 3,532 3,311 3,524 19,227,600 3,454.9 3,010.4
01/16(金) 3,499 3,504 3,381 3,409 12,902,000 3,395.3 2,991.0
01/15(木) 3,419 3,497 3,384 3,482 16,207,100 3,337.8 2,976.2
01/14(水) 3,465 3,550 3,423 3,448 25,568,600 3,263.7 2,957.4
01/13(火) 3,360 3,430 3,326 3,411 27,382,400 3,194.7 2,937.8
01/09(金) 3,084 3,235 3,053 3,226 23,274,400 3,111.1 2,917.1
01/08(木) 3,121 3,220 3,113 3,122 15,115,600 3,015.3 2,900.6
01/07(水) 3,022 3,133 3,003 3,111 16,184,800 2,945.9 2,884.6
01/06(火) 3,041 3,149 3,015 3,103 25,556,700 2,882.0 2,871.3
01/05(月) 2,826 3,016 2,811 2,993 27,756,000 2,817.8 2,857.7
12/30(火) 2,742 2,786 2,725 2,747 7,465,300 2,779.1 2,847.2
12/29(月) 2,795 2,811 2,746 2,775 9,553,800 2,794.4 2,843.3
12/26(金) 2,784 2,826 2,774 2,792 9,467,900 2,799.7 2,839.2
12/25(木) 2,800 2,808 2,758 2,782 7,336,700 2,792.7 2,839.6
12/24(水) 2,830 2,846 2,791 2,800 7,518,400 2,784.6 2,836.3
12/23(火) 2,790 2,835 2,776 2,823 8,986,200 2,785.4 2,834.8
12/22(月) 2,807 2,834 2,766 2,801 12,357,100 2,792.5 2,840.5
12/19(金) 2,761 2,850 2,746 2,757 19,222,200 2,819.9 2,844.5
12/18(木) 2,742 2,797 2,704 2,742 12,862,700 2,852.9 2,851.8
12/17(水) 2,882 2,884 2,804 2,804 12,976,600 2,883.7 2,858.0
12/16(火) 2,898 2,933 2,845 2,858 12,382,800 2,921.6 2,862.0
12/15(月) 2,844 2,949 2,826 2,939 12,257,800 2,957.4 2,867.3
12/12(金) 2,892 2,946 2,885 2,922 13,884,400 2,977.8 2,872.0
12/11(木) 2,966 2,981 2,864 2,896 17,246,100 2,995.4 2,882.1
12/10(水) 3,026 3,069 2,952 2,993 16,224,800 3,008.0 2,892.0
12/09(火) 3,047 3,071 3,007 3,037 12,216,200 2,988.0 2,897.7
12/08(月) 3,049 3,052 2,967 3,040 13,784,800 2,943.5 2,904.5
12/05(金) 2,991 3,036 2,972 3,010 20,526,200 2,879.9 2,909.8
12/04(木) 2,891 2,959 2,879 2,959 17,763,700 2,833.3 2,913.2
12/03(水) 2,896 2,926 2,867 2,894 17,626,400 2,794.1 2,918.1
12/02(火) 2,714 2,860 2,697 2,814 25,443,900 2,761.8 2,929.7
12/01(月) 2,760 2,773 2,678 2,722 13,352,200 2,728.8 2,941.0
11/28(金) 2,751 2,791 2,723 2,778 11,355,100 2,718.6 2,957.8
11/27(木) 2,748 2,811 2,735 2,763 14,475,700 2,723.7 2,967.3
11/26(水) 2,677 2,759 2,646 2,732 16,729,200 2,711.0 2,970.1
11/25(火) 2,671 2,696 2,605 2,649 18,540,600 2,716.9 2,975.9
11/21(金) 2,672 2,710 2,640 2,671 22,435,200 2,780.4 2,979.7
11/20(木) 2,749 2,855 2,726 2,803 21,139,400 2,826.5 2,985.6
11/19(水) 2,739 2,747 2,624 2,699 20,963,500 2,853.4 2,988.6
11/18(火) 2,925 2,933 2,762 2,762 20,772,200 2,893.0 2,990.0
11/17(月) 2,897 2,995 2,862 2,967 19,591,600 2,921.6 2,992.0
11/14(金) 2,874 2,928 2,864 2,902 14,302,200 2,926.3 2,991.2
11/13(木) 2,920 2,951 2,894 2,938 16,633,300 2,957.2 2,998.6
11/12(水) 2,891 2,932 2,817 2,897 24,840,500 3,004.9 2,996.4
11/11(火) 2,980 2,981 2,884 2,905 23,168,900 3,053.7 2,993.6
11/10(月) 3,041 3,069 2,953 2,990 20,279,000 3,100.3 2,978.8
11/07(金) 3,043 3,083 2,977 3,056 30,040,200 3,143.4 2,960.4
11/06(木) 3,141 3,176 3,000 3,176 56,506,200 3,166.7 2,940.4
11/05(水) 3,091 3,141 2,944 3,141 29,692,400 3,150.8 2,923.5
11/04(火) 3,223 3,240 3,131 3,138 20,284,400 3,138.6 2,902.4
10/31(金) 3,151 3,224 3,123 3,206 24,239,400 3,147.8 2,876.2
10/30(木) 3,103 3,207 3,088 3,173 34,949,300 3,125.8 2,848.1
10/29(水) 3,171 3,177 3,063 3,096 28,875,300 3,120.1 2,821.7
10/28(火) 3,181 3,259 3,067 3,080 44,643,600 3,103.7 2,789.5
10/27(月) 3,166 3,226 3,108 3,184 46,317,800 3,054.1 2,757.9
10/24(金) 3,125 3,137 3,029 3,096 45,784,800 2,992.9 2,718.2
10/23(木) 2,974 3,144 2,957 3,144 54,216,100 2,922.5 2,683.7
10/22(水) 2,932 3,026 2,886 3,014 53,661,000 2,857.2 2,651.0
10/21(火) 2,892 2,920 2,808 2,832 40,802,200 2,830.0 2,621.9
10/20(月) 2,842 2,878 2,787 2,878 32,409,600 2,810.9 2,600.0
10/17(金) 2,773 2,816 2,737 2,744 42,988,400 2,797.2 2,574.8
10/16(木) 2,940 2,949 2,810 2,817 46,339,900 2,838.1 2,555.9
10/15(水) 2,760 2,890 2,748 2,878 35,802,100 2,891.6 2,533.2
10/14(火) 2,818 2,862 2,702 2,736 42,357,000 2,892.5 2,503.8
10/10(金) 2,948 2,969 2,782 2,810 44,693,600 2,910.7 2,480.2
10/09(木) 3,126 3,151 2,942 2,949 59,382,900 2,855.9 2,451.3
10/08(水) 2,913 3,120 2,898 3,085 55,126,600 2,772.0 2,419.2
10/07(火) 2,877 3,013 2,817 2,883 60,761,400 2,666.5 2,382.2
10/06(月) 2,885 2,941 2,735 2,827 60,170,900 2,640.3 2,354.6
10/03(金) 2,531 2,583 2,525 2,536 18,343,800 2,598.1 2,329.4
10/02(木) 2,557 2,600 2,496 2,529 28,813,700 2,587.2 2,315.6
10/01(水) 2,615 2,674 2,528 2,558 47,073,200 2,582.2 2,303.4
09/30(火) 2,662 2,813 2,643 2,752 49,977,500 2,573.2 2,290.4
09/29(月) 2,531 2,649 2,455 2,616 43,542,700 2,480.9 2,269.6
09/26(金) 2,486 2,510 2,450 2,482 24,895,500 2,415.8 2,253.8
09/25(木) 2,525 2,563 2,477 2,503 40,691,000 2,357.8 2,244.2
09/24(水) 2,291 2,513 2,281 2,513 54,314,400 2,303.7 2,237.7
09/22(月) 2,323 2,364 2,263 2,291 18,362,400 2,266.5 2,234.4
09/19(金) 2,235 2,299 2,211 2,290 30,508,800 2,266.0 2,237.7
09/18(木) 2,235 2,248 2,173 2,192 16,538,900 2,264.4 2,240.9
09/17(水) 2,304 2,313 2,225 2,233 18,120,900 2,275.7 2,249.7
09/16(火) 2,323 2,374 2,308 2,327 28,094,500 2,283.7 -
09/12(金) 2,282 2,331 2,269 2,288 21,009,800 2,268.2 -
09/11(木) 2,262 2,295 2,254 2,282 16,073,400 2,239.1 -
09/10(水) 2,256 2,286 2,242 2,249 16,048,900 2,212.2 -
09/09(火) 2,270 2,340 2,242 2,273 36,838,200 2,180.0 -
09/08(月) 2,227 2,250 2,157 2,249 30,126,600 2,154.6 -
09/05(金) 2,161 2,169 2,113 2,142 15,157,800 2,136.4 -
09/04(木) 2,110 2,168 2,101 2,147 19,600,000 2,146.9 -
09/03(水) 2,121 2,130 2,081 2,088 17,463,600 2,156.4 -
09/02(火) 2,159 2,167 2,118 2,146 13,363,000 2,177.3 -
09/01(月) 2,142 2,210 2,130 2,159 15,508,500 2,192.6 -
08/29(金) 2,185 2,210 2,175 2,195 13,972,000 2,207.8 -
08/28(木) 2,148 2,202 2,107 2,195 24,971,800 2,215.0 -
08/27(水) 2,226 2,228 2,179 2,192 14,322,000 2,220.4 -
08/26(火) 2,216 2,241 2,198 2,223 14,336,700 2,230.3 -
08/25(月) 2,274 2,277 2,209 2,235 11,838,400 2,253.9 -
08/22(金) 2,235 2,247 2,202 2,231 15,750,700 2,292.9 -
08/21(木) 2,258 2,300 2,222 2,222 17,187,100 2,321.7 -
08/20(水) 2,256 2,268 2,223 2,242 27,412,700 2,350.9 -
08/19(火) 2,430 2,432 2,318 2,340 33,238,100 2,385.0 -
08/18(月) 2,398 2,465 2,391 2,430 27,769,700 2,405.4 -
08/15(金) 2,384 2,399 2,361 2,375 14,328,300 2,394.5 -
08/14(木) 2,394 2,398 2,336 2,368 23,207,800 2,394.5 -
08/13(水) 2,462 2,486 2,409 2,412 26,383,000 2,407.3 -
同セクター（機械）の関連銘柄
1909 日本ドライケミカル 544A ＧＭＳグループ 5631 日本製鋼所 575A 前澤ホールディングス 6005 三浦工業 6013 タクマ 6022 赤阪鐵工所 6101 ツガミ
同じ「機械」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?