いすゞ自動車の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 293 | 298 | 290 | 294 | -2 | -0.7% | 18,466,000 |
| 2010/06/23 | 295 | 296 | 291 | 296 | -6 | -2% | 18,844,000 |
| 2010/06/22 | 308 | 313 | 300 | 302 | -10 | -3.2% | 26,778,000 |
| 2010/06/21 | 300 | 312 | 300 | 312 | +16 | +5.4% | 26,805,000 |
| 2010/06/18 | 296 | 301 | 294 | 296 | -4 | -1.3% | 15,032,000 |
| 2010/06/17 | 304 | 307 | 297 | 300 | -4 | -1.3% | 18,802,000 |
| 2010/06/16 | 309 | 312 | 303 | 304 | +3 | +1% | 21,507,000 |
| 2010/06/15 | 293 | 303 | 292 | 301 | +5 | +1.7% | 30,599,000 |
| 2010/06/14 | 289 | 296 | 288 | 296 | +12 | +4.2% | 21,828,000 |
| 2010/06/11 | 288 | 290 | 283 | 284 | +3 | +1.1% | 26,518,000 |
| 2010/06/10 | 283 | 284 | 272 | 281 | +2 | +0.7% | 31,935,000 |
| 2010/06/09 | 285 | 286 | 277 | 279 | -8 | -2.8% | 31,891,000 |
| 2010/06/08 | 278 | 290 | 277 | 287 | +11 | +4% | 31,028,000 |
| 2010/06/07 | 279 | 282 | 275 | 276 | -15 | -5.2% | 32,645,000 |
| 2010/06/04 | 289 | 291 | 285 | 291 | +2 | +0.7% | 34,969,000 |
| 2010/06/03 | 274 | 289 | 274 | 289 | +24 | +9.1% | 48,203,000 |
| 2010/06/02 | 270 | 277 | 263 | 265 | -8 | -2.9% | 35,016,000 |
| 2010/06/01 | 280 | 281 | 270 | 273 | -9 | -3.2% | 23,889,000 |
| 2010/05/31 | 283 | 292 | 282 | 282 | -2 | -0.7% | 25,338,000 |
| 2010/05/28 | 288 | 290 | 278 | 284 | +4 | +1.4% | 32,551,000 |
| 2010/05/27 | 261 | 281 | 255 | 280 | +15 | +5.7% | 44,921,000 |
| 2010/05/26 | 269 | 273 | 257 | 265 | -1 | -0.4% | 34,270,000 |
| 2010/05/25 | 280 | 281 | 260 | 266 | -15 | -5.3% | 41,633,000 |
| 2010/05/24 | 280 | 285 | 269 | 281 | +2 | +0.7% | 38,615,000 |
| 2010/05/21 | 271 | 280 | 269 | 279 | -6 | -2.1% | 56,424,000 |
| 2010/05/20 | 297 | 299 | 282 | 285 | -15 | -5% | 51,921,000 |
| 2010/05/19 | 284 | 303 | 281 | 300 | +13 | +4.5% | 54,152,000 |
| 2010/05/18 | 302 | 303 | 283 | 287 | -11 | -3.7% | 46,639,000 |
| 2010/05/17 | 307 | 311 | 294 | 298 | -13 | -4.2% | 43,967,000 |
| 2010/05/14 | 320 | 325 | 308 | 311 | -17 | -5.2% | 60,327,000 |
| 2010/05/13 | 306 | 329 | 306 | 328 | +26 | +8.6% | 75,396,000 |
| 2010/05/12 | 290 | 303 | 289 | 302 | +18 | +6.3% | 50,758,000 |
| 2010/05/11 | 290 | 294 | 279 | 284 | +2 | +0.7% | 21,574,000 |
| 2010/05/10 | 277 | 287 | 276 | 282 | +3 | +1.1% | 17,031,000 |
| 2010/05/07 | 266 | 282 | 259 | 279 | -3 | -1.1% | 26,351,000 |
| 2010/05/06 | 292 | 295 | 281 | 282 | -21 | -6.9% | 25,417,000 |
| 2010/04/30 | 305 | 310 | 301 | 303 | -2 | -0.7% | 15,826,000 |
| 2010/04/28 | 288 | 307 | 288 | 305 | +9 | +3% | 26,891,000 |
| 2010/04/27 | 295 | 297 | 294 | 296 | ±0 | ±0% | 12,004,000 |
| 2010/04/26 | 290 | 298 | 289 | 296 | +10 | +3.5% | 22,605,000 |
| 2010/04/23 | 277 | 287 | 276 | 286 | +10 | +3.6% | 32,347,000 |
| 2010/04/22 | 275 | 278 | 273 | 276 | ±0 | ±0% | 10,953,000 |
| 2010/04/21 | 278 | 279 | 274 | 276 | +2 | +0.7% | 14,456,000 |
| 2010/04/20 | 273 | 279 | 271 | 274 | +12 | +4.6% | 44,137,000 |
| 2010/04/19 | 264 | 265 | 261 | 262 | -8 | -3% | 10,194,000 |
| 2010/04/16 | 271 | 273 | 267 | 270 | -2 | -0.7% | 13,352,000 |
| 2010/04/15 | 268 | 272 | 267 | 272 | +7 | +2.6% | 14,338,000 |
| 2010/04/14 | 265 | 267 | 261 | 265 | +1 | +0.4% | 19,154,000 |
| 2010/04/13 | 270 | 273 | 262 | 264 | +8 | +3.1% | 35,485,000 |
| 2010/04/12 | 257 | 257 | 254 | 256 | +1 | +0.4% | 8,437,000 |
3401～
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「いすゞ」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 |
|---|---|---|---|---|---|---|---|---|
| いすゞ | 202,100円 | -1.1% | -12.2% | 4.55% | 9.46倍 | 1.04倍 |
|
トラック大手。中小型強い。タイで生産するピックアップも柱。大型に強いＵＤを２１年傘下に |
| アイシン | 560,000円 | +0.2% | +50.1% | 3.21% | 11.61倍 | 0.71倍 |
|
トヨタ系部品大手。分社経営見直しで子会社ＡＷと２１年４月統合。ＡＴ（自動変速機）世界首位 |
| ヤマハ 発 | 146,800円 | +7.7% | - | 3.41% | 8.23倍 | 1.28倍 |
|
楽器のヤマハ発祥。２輪で世界大手。稼ぎ頭はマリン、産業ロボットも強化。トヨタと提携 |
| マツダ | 157,300円 | +10.8% | -31.3% | 3.81% | 6.61倍 | 0.57倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
| 川 重 | 552,000円 | +21.7% | +244.0% | 2.54% | 11.85倍 | 1.46倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
市場注目の銘柄
チャート関連のコラム
