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 |
|---|---|---|---|---|---|---|---|
| 2019/06/07 | 1,244.5 | 1,260 | 1,242.5 | 1,256.5 | +34 | +2.8% | 2,385,800 |
| 2019/06/06 | 1,245.5 | 1,268 | 1,221.5 | 1,222.5 | -57 | -4.5% | 2,554,400 |
| 2019/06/05 | 1,286 | 1,289.5 | 1,270 | 1,279.5 | +47.5 | +3.9% | 2,918,500 |
| 2019/06/04 | 1,224.5 | 1,239.5 | 1,224.5 | 1,232 | +10.5 | +0.9% | 3,054,300 |
| 2019/06/03 | 1,190.5 | 1,225 | 1,189 | 1,221.5 | +21.5 | +1.8% | 2,232,700 |
| 2019/05/31 | 1,217 | 1,222 | 1,194.5 | 1,200 | -62 | -4.9% | 3,564,500 |
| 2019/05/30 | 1,225 | 1,263 | 1,217.5 | 1,262 | +27 | +2.2% | 2,680,100 |
| 2019/05/29 | 1,227.5 | 1,237.5 | 1,209 | 1,235 | -3 | -0.2% | 2,736,700 |
| 2019/05/28 | 1,242 | 1,258 | 1,233 | 1,238 | -6.5 | -0.5% | 4,524,000 |
| 2019/05/27 | 1,243.5 | 1,256.5 | 1,234.5 | 1,244.5 | -15.5 | -1.2% | 1,595,100 |
| 2019/05/24 | 1,227 | 1,266.5 | 1,220 | 1,260 | +29 | +2.4% | 2,937,800 |
| 2019/05/23 | 1,250.5 | 1,268 | 1,226.5 | 1,231 | -44 | -3.5% | 2,550,900 |
| 2019/05/22 | 1,269.5 | 1,283 | 1,253.5 | 1,275 | -8.5 | -0.7% | 3,016,500 |
| 2019/05/21 | 1,232 | 1,292.5 | 1,231 | 1,283.5 | +52.5 | +4.3% | 5,971,300 |
| 2019/05/20 | 1,226.5 | 1,238 | 1,215.5 | 1,231 | +21.5 | +1.8% | 3,590,300 |
| 2019/05/17 | 1,200 | 1,235.5 | 1,184 | 1,209.5 | +25.5 | +2.2% | 3,879,100 |
| 2019/05/16 | 1,195 | 1,206 | 1,172.5 | 1,184 | +4.5 | +0.4% | 3,922,700 |
| 2019/05/15 | 1,222 | 1,227 | 1,172.5 | 1,179.5 | -29 | -2.4% | 4,484,000 |
| 2019/05/14 | 1,223 | 1,250 | 1,160 | 1,208.5 | -230 | -16% | 8,947,500 |
| 2019/05/13 | 1,431.5 | 1,451.5 | 1,427 | 1,438.5 | -4.5 | -0.3% | 2,636,700 |
| 2019/05/10 | 1,443 | 1,469 | 1,430.5 | 1,443 | +3.5 | +0.2% | 3,271,100 |
| 2019/05/09 | 1,454 | 1,462 | 1,426 | 1,439.5 | -66 | -4.4% | 3,267,600 |
| 2019/05/08 | 1,533 | 1,535.5 | 1,501 | 1,505.5 | -49.5 | -3.2% | 2,090,500 |
| 2019/05/07 | 1,600.5 | 1,603 | 1,552 | 1,555 | -40.5 | -2.5% | 1,830,900 |
| 2019/04/26 | 1,577 | 1,596.5 | 1,564.5 | 1,595.5 | +22 | +1.4% | 1,684,900 |
| 2019/04/25 | 1,574 | 1,585.5 | 1,562.5 | 1,573.5 | +5.5 | +0.4% | 1,327,100 |
| 2019/04/24 | 1,593.5 | 1,595.5 | 1,567 | 1,568 | -20.5 | -1.3% | 1,611,000 |
| 2019/04/23 | 1,582.5 | 1,592 | 1,572.5 | 1,588.5 | +8.5 | +0.5% | 1,515,700 |
| 2019/04/22 | 1,586.5 | 1,589.5 | 1,571 | 1,580 | -7 | -0.4% | 1,584,700 |
| 2019/04/19 | 1,597.5 | 1,600 | 1,577 | 1,587 | -0.5 | ±0% | 1,931,500 |
| 2019/04/18 | 1,591.5 | 1,607 | 1,582 | 1,587.5 | -3.5 | -0.2% | 1,313,100 |
| 2019/04/17 | 1,585 | 1,611.5 | 1,580.5 | 1,591 | +28.5 | +1.8% | 2,091,400 |
| 2019/04/16 | 1,543.5 | 1,566.5 | 1,540.5 | 1,562.5 | +9.5 | +0.6% | 1,320,300 |
| 2019/04/15 | 1,540.5 | 1,560 | 1,540.5 | 1,553 | +14.5 | +0.9% | 1,484,100 |
| 2019/04/12 | 1,539.5 | 1,544.5 | 1,524.5 | 1,538.5 | -0.5 | ±0% | 1,129,200 |
| 2019/04/11 | 1,516.5 | 1,540.5 | 1,513.5 | 1,539 | +13 | +0.9% | 1,322,200 |
| 2019/04/10 | 1,500 | 1,526 | 1,496 | 1,526 | +6.5 | +0.4% | 1,422,700 |
| 2019/04/09 | 1,506.5 | 1,519.5 | 1,503.5 | 1,519.5 | +4 | +0.3% | 1,270,000 |
| 2019/04/08 | 1,525 | 1,525 | 1,505 | 1,515.5 | -10.5 | -0.7% | 1,289,200 |
| 2019/04/05 | 1,513 | 1,529.5 | 1,513 | 1,526 | +11 | +0.7% | 1,775,900 |
| 2019/04/04 | 1,516.5 | 1,522 | 1,499.5 | 1,515 | -7.5 | -0.5% | 2,054,600 |
| 2019/04/03 | 1,527 | 1,530.5 | 1,510.5 | 1,522.5 | +10 | +0.7% | 1,947,100 |
| 2019/04/02 | 1,519.5 | 1,522.5 | 1,503.5 | 1,512.5 | +22 | +1.5% | 1,727,900 |
| 2019/04/01 | 1,483.5 | 1,502.5 | 1,470 | 1,490.5 | +36.5 | +2.5% | 2,206,600 |
| 2019/03/29 | 1,467.5 | 1,471 | 1,444.5 | 1,454 | +16.5 | +1.1% | 2,326,300 |
| 2019/03/28 | 1,451 | 1,466 | 1,431.5 | 1,437.5 | -34.5 | -2.3% | 2,465,500 |
| 2019/03/27 | 1,482 | 1,495 | 1,458.5 | 1,472 | -25 | -1.7% | 2,775,200 |
| 2019/03/26 | 1,476 | 1,501 | 1,470 | 1,497 | +34 | +2.3% | 3,100,000 |
| 2019/03/25 | 1,478.5 | 1,483 | 1,458.5 | 1,463 | -37 | -2.5% | 1,876,400 |
| 2019/03/22 | 1,499 | 1,502.5 | 1,484 | 1,500 | +15.5 | +1% | 2,392,200 |
1501～
1550
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
