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 |
|---|---|---|---|---|---|---|---|
| 2019/08/20 | 1,089.5 | 1,098 | 1,086 | 1,098 | +8 | +0.7% | 1,173,300 |
| 2019/08/19 | 1,101 | 1,107.5 | 1,088 | 1,090 | +7 | +0.6% | 1,426,200 |
| 2019/08/16 | 1,070.5 | 1,088.5 | 1,066.5 | 1,083 | +4.5 | +0.4% | 1,458,500 |
| 2019/08/15 | 1,064.5 | 1,083 | 1,061.5 | 1,078.5 | -23 | -2.1% | 1,892,200 |
| 2019/08/14 | 1,096 | 1,113 | 1,096 | 1,101.5 | +25.5 | +2.4% | 2,355,600 |
| 2019/08/13 | 1,088 | 1,089.5 | 1,073.5 | 1,076 | -39.5 | -3.5% | 3,141,600 |
| 2019/08/09 | 1,122.5 | 1,126 | 1,111.5 | 1,115.5 | -11.5 | -1% | 2,363,200 |
| 2019/08/08 | 1,111.5 | 1,138.5 | 1,108.5 | 1,127 | +13.5 | +1.2% | 2,345,800 |
| 2019/08/07 | 1,148.5 | 1,148.5 | 1,111.5 | 1,113.5 | -32.5 | -2.8% | 2,226,700 |
| 2019/08/06 | 1,131.5 | 1,150.5 | 1,113 | 1,146 | -31 | -2.6% | 3,324,100 |
| 2019/08/05 | 1,200 | 1,207.5 | 1,168 | 1,177 | +4.5 | +0.4% | 4,379,700 |
| 2019/08/02 | 1,185 | 1,198.5 | 1,158 | 1,172.5 | -38.5 | -3.2% | 2,687,900 |
| 2019/08/01 | 1,198.5 | 1,220.5 | 1,193 | 1,211 | -0.5 | ±0% | 1,389,000 |
| 2019/07/31 | 1,223 | 1,224.5 | 1,205 | 1,211.5 | -20 | -1.6% | 3,281,300 |
| 2019/07/30 | 1,228.5 | 1,242.5 | 1,220 | 1,231.5 | -1.5 | -0.1% | 2,088,800 |
| 2019/07/29 | 1,230 | 1,241.5 | 1,225 | 1,233 | -3 | -0.2% | 1,488,800 |
| 2019/07/26 | 1,237.5 | 1,242 | 1,228 | 1,236 | -10 | -0.8% | 1,804,600 |
| 2019/07/25 | 1,242 | 1,248 | 1,231.5 | 1,246 | +9 | +0.7% | 1,835,700 |
| 2019/07/24 | 1,227.5 | 1,244 | 1,224.5 | 1,237 | +12.5 | +1% | 1,855,600 |
| 2019/07/23 | 1,208.5 | 1,227.5 | 1,205.5 | 1,224.5 | +13.5 | +1.1% | 1,453,600 |
| 2019/07/22 | 1,212 | 1,220.5 | 1,206.5 | 1,211 | -1 | -0.1% | 1,506,300 |
| 2019/07/19 | 1,179.5 | 1,217 | 1,177 | 1,212 | +20 | +1.7% | 1,869,800 |
| 2019/07/18 | 1,206.5 | 1,216.5 | 1,188.5 | 1,192 | -21.5 | -1.8% | 2,539,300 |
| 2019/07/17 | 1,201 | 1,229.5 | 1,196 | 1,213.5 | +8 | +0.7% | 2,112,600 |
| 2019/07/16 | 1,211 | 1,215 | 1,199 | 1,205.5 | -12 | -1% | 1,835,200 |
| 2019/07/12 | 1,223.5 | 1,227.5 | 1,216.5 | 1,217.5 | -3.5 | -0.3% | 1,378,000 |
| 2019/07/11 | 1,218 | 1,230.5 | 1,211.5 | 1,221 | ±0 | ±0% | 2,048,500 |
| 2019/07/10 | 1,207 | 1,225 | 1,201 | 1,221 | +5.5 | +0.5% | 2,442,800 |
| 2019/07/09 | 1,224.5 | 1,230 | 1,209 | 1,215.5 | -18 | -1.5% | 2,152,300 |
| 2019/07/08 | 1,258 | 1,259.5 | 1,231.5 | 1,233.5 | -28.5 | -2.3% | 1,749,500 |
| 2019/07/05 | 1,246 | 1,262 | 1,241 | 1,262 | +22 | +1.8% | 1,811,400 |
| 2019/07/04 | 1,249.5 | 1,250 | 1,234 | 1,240 | -3 | -0.2% | 1,482,900 |
| 2019/07/03 | 1,228 | 1,243.5 | 1,220.5 | 1,243 | -3 | -0.2% | 2,390,200 |
| 2019/07/02 | 1,249.5 | 1,252 | 1,234.5 | 1,246 | -1 | -0.1% | 2,676,400 |
| 2019/07/01 | 1,244 | 1,247 | 1,224 | 1,247 | +20 | +1.6% | 2,024,200 |
| 2019/06/28 | 1,230.5 | 1,233 | 1,218 | 1,227 | -5.5 | -0.4% | 1,860,900 |
| 2019/06/27 | 1,199.5 | 1,234.5 | 1,194.5 | 1,232.5 | +40.5 | +3.4% | 2,882,200 |
| 2019/06/26 | 1,200.5 | 1,211 | 1,189 | 1,192 | -25 | -2.1% | 2,438,800 |
| 2019/06/25 | 1,219 | 1,227.5 | 1,212.5 | 1,217 | -3.5 | -0.3% | 1,527,000 |
| 2019/06/24 | 1,221.5 | 1,227.5 | 1,218 | 1,220.5 | -8 | -0.7% | 1,780,800 |
| 2019/06/21 | 1,216 | 1,230 | 1,214 | 1,228.5 | -2.5 | -0.2% | 2,872,000 |
| 2019/06/20 | 1,234.5 | 1,238 | 1,217.5 | 1,231 | -3.5 | -0.3% | 1,335,400 |
| 2019/06/19 | 1,226.5 | 1,244 | 1,220 | 1,234.5 | +22.5 | +1.9% | 2,174,100 |
| 2019/06/18 | 1,228 | 1,232 | 1,206 | 1,212 | -13 | -1.1% | 1,949,800 |
| 2019/06/17 | 1,225.5 | 1,234.5 | 1,216.5 | 1,225 | -16 | -1.3% | 1,819,500 |
| 2019/06/14 | 1,233.5 | 1,249.5 | 1,226 | 1,241 | +13.5 | +1.1% | 2,083,000 |
| 2019/06/13 | 1,234 | 1,241.5 | 1,206.5 | 1,227.5 | -15 | -1.2% | 2,796,400 |
| 2019/06/12 | 1,260 | 1,265 | 1,237 | 1,242.5 | -32 | -2.5% | 3,156,900 |
| 2019/06/11 | 1,265 | 1,279 | 1,253.5 | 1,274.5 | +15 | +1.2% | 1,270,000 |
| 2019/06/10 | 1,268.5 | 1,280 | 1,255 | 1,259.5 | +3 | +0.2% | 1,607,600 |
1451～
1500
件表示中 / 3750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 | 195,200円 | +2.0% | -10.2% | 4.71% | 10.67倍 | 1.01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 |
| 川 重 | 1,068,000円 | +8.5% | +7.0% | 1.40% | 21.77倍 | 2.54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 |
| アイシン | 200,300円 | +0.1% | +24.0% | 3.25% | 12.07倍 | 0.76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 |
| 日産自 | 33,000円 | -1.1% | +47.5% | 0.00% | 57.59倍 | 0.23倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
| ヤマハ 発 | 113,200円 | +4.8% | +25.6% | 4.42% | 7.84倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
