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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,489 | 1,500.5 | 1,483.5 | 1,495 | +31 | +2.1% | 2,204,900 |
| 2018/07/17 | 1,460 | 1,474 | 1,451.5 | 1,464 | +16.5 | +1.1% | 2,262,100 |
| 2018/07/13 | 1,441.5 | 1,450.5 | 1,428 | 1,447.5 | +27.5 | +1.9% | 1,935,300 |
| 2018/07/12 | 1,416.5 | 1,430.5 | 1,411 | 1,420 | +9 | +0.6% | 2,143,200 |
| 2018/07/11 | 1,404 | 1,416 | 1,394 | 1,411 | -11.5 | -0.8% | 1,884,300 |
| 2018/07/10 | 1,411 | 1,433.5 | 1,408.5 | 1,422.5 | +23 | +1.6% | 2,024,400 |
| 2018/07/09 | 1,387.5 | 1,404 | 1,385.5 | 1,399.5 | +18 | +1.3% | 1,606,100 |
| 2018/07/06 | 1,382 | 1,400.5 | 1,378 | 1,381.5 | ±0 | ±0% | 2,151,900 |
| 2018/07/05 | 1,395.5 | 1,405.5 | 1,379 | 1,381.5 | -16 | -1.1% | 2,159,800 |
| 2018/07/04 | 1,406.5 | 1,421 | 1,395.5 | 1,397.5 | -32 | -2.2% | 2,668,700 |
| 2018/07/03 | 1,438.5 | 1,447.5 | 1,415.5 | 1,429.5 | -1 | -0.1% | 1,902,100 |
| 2018/07/02 | 1,448 | 1,467 | 1,423 | 1,430.5 | -41 | -2.8% | 2,226,000 |
| 2018/06/29 | 1,469 | 1,474 | 1,456 | 1,471.5 | +3.5 | +0.2% | 1,781,700 |
| 2018/06/28 | 1,460 | 1,472 | 1,456.5 | 1,468 | +9 | +0.6% | 1,352,500 |
| 2018/06/27 | 1,469.5 | 1,471.5 | 1,449 | 1,459 | -8.5 | -0.6% | 1,543,200 |
| 2018/06/26 | 1,429 | 1,474 | 1,420 | 1,467.5 | +3.5 | +0.2% | 1,639,700 |
| 2018/06/25 | 1,494 | 1,497 | 1,462 | 1,464 | -33 | -2.2% | 1,842,700 |
| 2018/06/22 | 1,480 | 1,502 | 1,470 | 1,497 | -5.5 | -0.4% | 1,801,700 |
| 2018/06/21 | 1,502.5 | 1,525.5 | 1,500.5 | 1,502.5 | -3.5 | -0.2% | 1,550,500 |
| 2018/06/20 | 1,486.5 | 1,510 | 1,462 | 1,506 | +23 | +1.6% | 2,618,900 |
| 2018/06/19 | 1,499.5 | 1,517.5 | 1,483 | 1,483 | -23.5 | -1.6% | 2,329,100 |
| 2018/06/18 | 1,521 | 1,523.5 | 1,495 | 1,506.5 | -19.5 | -1.3% | 1,748,100 |
| 2018/06/15 | 1,550 | 1,552 | 1,519.5 | 1,526 | -17 | -1.1% | 2,380,300 |
| 2018/06/14 | 1,581.5 | 1,582.5 | 1,541 | 1,543 | -40.5 | -2.6% | 1,880,700 |
| 2018/06/13 | 1,607.5 | 1,609 | 1,572.5 | 1,583.5 | +25.5 | +1.6% | 2,579,500 |
| 2018/06/12 | 1,577.5 | 1,587 | 1,555.5 | 1,558 | -4.5 | -0.3% | 1,414,100 |
| 2018/06/11 | 1,566 | 1,580 | 1,559 | 1,562.5 | +12 | +0.8% | 1,784,400 |
| 2018/06/08 | 1,564 | 1,570.5 | 1,550.5 | 1,550.5 | -16.5 | -1.1% | 2,492,200 |
| 2018/06/07 | 1,574.5 | 1,583 | 1,566 | 1,567 | +16.5 | +1.1% | 2,111,100 |
| 2018/06/06 | 1,549 | 1,557.5 | 1,538.5 | 1,550.5 | +2.5 | +0.2% | 2,280,800 |
| 2018/06/05 | 1,536 | 1,549 | 1,530.5 | 1,548 | +12 | +0.8% | 2,374,000 |
| 2018/06/04 | 1,519.5 | 1,543 | 1,519.5 | 1,536 | +45 | +3% | 2,387,800 |
| 2018/06/01 | 1,461.5 | 1,499 | 1,452 | 1,491 | +32 | +2.2% | 2,972,900 |
| 2018/05/31 | 1,472 | 1,479.5 | 1,446.5 | 1,459 | -4 | -0.3% | 3,826,900 |
| 2018/05/30 | 1,471 | 1,489.5 | 1,458 | 1,463 | -41.5 | -2.8% | 3,257,900 |
| 2018/05/29 | 1,520 | 1,522.5 | 1,495.5 | 1,504.5 | -32 | -2.1% | 2,659,800 |
| 2018/05/28 | 1,537.5 | 1,553.5 | 1,531.5 | 1,536.5 | -4 | -0.3% | 2,057,700 |
| 2018/05/25 | 1,565 | 1,573.5 | 1,534.5 | 1,540.5 | -32.5 | -2.1% | 3,029,900 |
| 2018/05/24 | 1,603 | 1,607 | 1,565 | 1,573 | -42 | -2.6% | 2,679,300 |
| 2018/05/23 | 1,635.5 | 1,639.5 | 1,615 | 1,615 | -37.5 | -2.3% | 1,852,400 |
| 2018/05/22 | 1,656 | 1,657.5 | 1,638.5 | 1,652.5 | -3.5 | -0.2% | 2,153,800 |
| 2018/05/21 | 1,657 | 1,658.5 | 1,639 | 1,656 | -8 | -0.5% | 1,663,200 |
| 2018/05/18 | 1,669.5 | 1,676 | 1,658.5 | 1,664 | +3 | +0.2% | 1,740,000 |
| 2018/05/17 | 1,664 | 1,672 | 1,652.5 | 1,661 | +7 | +0.4% | 1,827,300 |
| 2018/05/16 | 1,650.5 | 1,662.5 | 1,637 | 1,654 | -17.5 | -1% | 2,003,400 |
| 2018/05/15 | 1,698 | 1,714 | 1,670.5 | 1,671.5 | -9 | -0.5% | 2,116,200 |
| 2018/05/14 | 1,658 | 1,686 | 1,650 | 1,680.5 | +8 | +0.5% | 1,414,400 |
| 2018/05/11 | 1,663.5 | 1,682 | 1,646.5 | 1,672.5 | +27 | +1.6% | 2,213,600 |
| 2018/05/10 | 1,631 | 1,650 | 1,629.5 | 1,645.5 | +24.5 | +1.5% | 1,623,400 |
| 2018/05/09 | 1,656 | 1,662.5 | 1,616.5 | 1,621 | -47 | -2.8% | 2,183,400 |
1551～
1600
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
