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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 1,616.5 | 1,618 | 1,589 | 1,595.5 | -29.5 | -1.8% | 2,672,500 |
| 2019/02/27 | 1,625.5 | 1,634.5 | 1,622 | 1,625 | -0.5 | ±0% | 1,939,600 |
| 2019/02/26 | 1,618 | 1,629.5 | 1,618 | 1,625.5 | +19 | +1.2% | 1,708,000 |
| 2019/02/25 | 1,610.5 | 1,617 | 1,600 | 1,606.5 | +11.5 | +0.7% | 1,679,300 |
| 2019/02/22 | 1,587 | 1,600.5 | 1,583 | 1,595 | -2.5 | -0.2% | 1,625,300 |
| 2019/02/21 | 1,616 | 1,617 | 1,587 | 1,597.5 | -21.5 | -1.3% | 1,901,600 |
| 2019/02/20 | 1,603 | 1,633 | 1,602.5 | 1,619 | +25 | +1.6% | 2,124,100 |
| 2019/02/19 | 1,580.5 | 1,606 | 1,577 | 1,594 | +15 | +0.9% | 1,792,800 |
| 2019/02/18 | 1,595 | 1,598.5 | 1,574.5 | 1,579 | +33.5 | +2.2% | 2,214,100 |
| 2019/02/15 | 1,530 | 1,555.5 | 1,524.5 | 1,545.5 | +15.5 | +1% | 2,611,700 |
| 2019/02/14 | 1,533 | 1,544.5 | 1,519.5 | 1,530 | -33.5 | -2.1% | 2,973,900 |
| 2019/02/13 | 1,597 | 1,614.5 | 1,556 | 1,563.5 | -46 | -2.9% | 3,789,200 |
| 2019/02/12 | 1,553.5 | 1,622.5 | 1,549.5 | 1,609.5 | +116.5 | +7.8% | 4,704,400 |
| 2019/02/08 | 1,508 | 1,519.5 | 1,490.5 | 1,493 | -46 | -3% | 2,328,100 |
| 2019/02/07 | 1,545.5 | 1,551.5 | 1,532 | 1,539 | -19.5 | -1.3% | 2,446,900 |
| 2019/02/06 | 1,591 | 1,597.5 | 1,554 | 1,558.5 | -50 | -3.1% | 3,220,100 |
| 2019/02/05 | 1,605.5 | 1,616.5 | 1,590.5 | 1,608.5 | +19.5 | +1.2% | 1,496,900 |
| 2019/02/04 | 1,585 | 1,594.5 | 1,574.5 | 1,589 | +14 | +0.9% | 1,618,600 |
| 2019/02/01 | 1,586 | 1,608 | 1,572.5 | 1,575 | -41 | -2.5% | 1,715,600 |
| 2019/01/31 | 1,618.5 | 1,631 | 1,609.5 | 1,616 | +32.5 | +2.1% | 1,656,700 |
| 2019/01/30 | 1,601.5 | 1,604 | 1,577 | 1,583.5 | -18 | -1.1% | 2,180,300 |
| 2019/01/29 | 1,598.5 | 1,609 | 1,581.5 | 1,601.5 | -5 | -0.3% | 1,828,800 |
| 2019/01/28 | 1,628 | 1,637.5 | 1,603.5 | 1,606.5 | -35.5 | -2.2% | 1,592,000 |
| 2019/01/25 | 1,600 | 1,648 | 1,599.5 | 1,642 | +53 | +3.3% | 2,212,400 |
| 2019/01/24 | 1,569 | 1,589.5 | 1,566.5 | 1,589 | +3 | +0.2% | 1,768,200 |
| 2019/01/23 | 1,577 | 1,592 | 1,562 | 1,586 | -6 | -0.4% | 2,063,300 |
| 2019/01/22 | 1,620.5 | 1,623 | 1,583 | 1,592 | -18 | -1.1% | 1,309,400 |
| 2019/01/21 | 1,621.5 | 1,624.5 | 1,583 | 1,610 | -8.5 | -0.5% | 2,483,400 |
| 2019/01/18 | 1,630 | 1,631.5 | 1,613.5 | 1,618.5 | -11.5 | -0.7% | 2,061,200 |
| 2019/01/17 | 1,638 | 1,646.5 | 1,626.5 | 1,630 | -3 | -0.2% | 1,287,200 |
| 2019/01/16 | 1,640.5 | 1,646 | 1,610 | 1,633 | -25 | -1.5% | 2,377,400 |
| 2019/01/15 | 1,627 | 1,672 | 1,626 | 1,658 | +29.5 | +1.8% | 1,801,800 |
| 2019/01/11 | 1,614 | 1,634 | 1,608.5 | 1,628.5 | +23.5 | +1.5% | 1,696,800 |
| 2019/01/10 | 1,603 | 1,611 | 1,587 | 1,605 | -7.5 | -0.5% | 1,323,700 |
| 2019/01/09 | 1,607 | 1,634.5 | 1,604.5 | 1,612.5 | +36.5 | +2.3% | 1,517,300 |
| 2019/01/08 | 1,578.5 | 1,594 | 1,569 | 1,576 | +5.5 | +0.4% | 1,667,300 |
| 2019/01/07 | 1,564.5 | 1,592 | 1,555.5 | 1,570.5 | +55 | +3.6% | 1,900,100 |
| 2019/01/04 | 1,485.5 | 1,521 | 1,457 | 1,515.5 | -33 | -2.1% | 2,740,200 |
| 2018/12/28 | 1,529 | 1,561 | 1,525.5 | 1,548.5 | +12 | +0.8% | 1,437,300 |
| 2018/12/27 | 1,486 | 1,544 | 1,476 | 1,536.5 | +106.5 | +7.4% | 1,919,700 |
| 2018/12/26 | 1,429.5 | 1,450 | 1,403 | 1,430 | +8.5 | +0.6% | 1,648,100 |
| 2018/12/25 | 1,454.5 | 1,463.5 | 1,417.5 | 1,421.5 | -89 | -5.9% | 1,785,000 |
| 2018/12/21 | 1,559 | 1,565 | 1,505 | 1,510.5 | -60 | -3.8% | 3,113,400 |
| 2018/12/20 | 1,612 | 1,623 | 1,565.5 | 1,570.5 | -51.5 | -3.2% | 1,716,600 |
| 2018/12/19 | 1,634 | 1,645 | 1,606.5 | 1,622 | -8.5 | -0.5% | 1,617,400 |
| 2018/12/18 | 1,640.5 | 1,659 | 1,624.5 | 1,630.5 | -13 | -0.8% | 1,766,900 |
| 2018/12/17 | 1,625.5 | 1,675 | 1,625.5 | 1,643.5 | +19 | +1.2% | 2,183,900 |
| 2018/12/14 | 1,657.5 | 1,672.5 | 1,620.5 | 1,624.5 | -35.5 | -2.1% | 2,914,200 |
| 2018/12/13 | 1,653 | 1,671.5 | 1,647.5 | 1,660 | +22.5 | +1.4% | 2,071,400 |
| 2018/12/12 | 1,613 | 1,649.5 | 1,602.5 | 1,637.5 | +52 | +3.3% | 2,100,300 |
1401～
1450
件表示中 / 3586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 | 199,900円 | -4.0% | -21.7% | 4.60% | 10.82倍 | 1.00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 |
| ＳＵＢＡＲＵ | 245,000円 | +0.4% | -21.1% | 3.92% | 5.97倍 | 0.71倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
| 日産自 | 40,600円 | +0.1% | - | 3.69% | - | 0.26倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
| ヤマハ 発 | 133,500円 | +7.7% | - | 3.75% | 8.16倍 | 1.07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 |
| アイシン | 161,400円 | -2.2% | +10.1% | 3.72% | 12.51倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
