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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,666.5 | 1,682 | 1,661 | 1,668 | -0.5 | ±0% | 1,182,800 |
| 2018/05/07 | 1,685.5 | 1,686 | 1,654.5 | 1,668.5 | -5 | -0.3% | 1,468,400 |
| 2018/05/02 | 1,685.5 | 1,691 | 1,654.5 | 1,673.5 | -12 | -0.7% | 1,469,100 |
| 2018/05/01 | 1,660.5 | 1,696 | 1,656.5 | 1,685.5 | +11.5 | +0.7% | 1,463,800 |
| 2018/04/27 | 1,709 | 1,709 | 1,671.5 | 1,674 | -22 | -1.3% | 1,476,100 |
| 2018/04/26 | 1,698 | 1,704.5 | 1,688.5 | 1,696 | +8 | +0.5% | 1,567,600 |
| 2018/04/25 | 1,685 | 1,690.5 | 1,662 | 1,688 | -7 | -0.4% | 1,290,000 |
| 2018/04/24 | 1,662.5 | 1,697 | 1,653 | 1,695 | +48.5 | +2.9% | 2,212,300 |
| 2018/04/23 | 1,652.5 | 1,656 | 1,638 | 1,646.5 | -6 | -0.4% | 1,036,800 |
| 2018/04/20 | 1,657 | 1,666.5 | 1,645.5 | 1,652.5 | +4.5 | +0.3% | 1,121,700 |
| 2018/04/19 | 1,647.5 | 1,667.5 | 1,644 | 1,648 | +10 | +0.6% | 1,527,100 |
| 2018/04/18 | 1,623 | 1,644.5 | 1,616 | 1,638 | +16.5 | +1% | 1,463,900 |
| 2018/04/17 | 1,627 | 1,634 | 1,619 | 1,621.5 | -6 | -0.4% | 946,900 |
| 2018/04/16 | 1,620.5 | 1,636.5 | 1,617.5 | 1,627.5 | +11 | +0.7% | 1,332,700 |
| 2018/04/13 | 1,622.5 | 1,635.5 | 1,613 | 1,616.5 | -3 | -0.2% | 1,978,300 |
| 2018/04/12 | 1,628 | 1,635.5 | 1,613.5 | 1,619.5 | -17 | -1% | 1,867,100 |
| 2018/04/11 | 1,664 | 1,669.5 | 1,635 | 1,636.5 | -38 | -2.3% | 2,269,000 |
| 2018/04/10 | 1,634 | 1,679.5 | 1,627.5 | 1,674.5 | +32 | +1.9% | 1,955,000 |
| 2018/04/09 | 1,624 | 1,649.5 | 1,620.5 | 1,642.5 | +20 | +1.2% | 1,984,600 |
| 2018/04/06 | 1,633 | 1,647.5 | 1,620.5 | 1,622.5 | -12 | -0.7% | 1,562,800 |
| 2018/04/05 | 1,654 | 1,654 | 1,615.5 | 1,634.5 | -4 | -0.2% | 2,202,100 |
| 2018/04/04 | 1,612.5 | 1,649 | 1,605 | 1,638.5 | +38.5 | +2.4% | 1,960,200 |
| 2018/04/03 | 1,598 | 1,620.5 | 1,595 | 1,600 | -19.5 | -1.2% | 1,848,600 |
| 2018/04/02 | 1,625 | 1,634 | 1,608 | 1,619.5 | -12.5 | -0.8% | 1,420,600 |
| 2018/03/30 | 1,627 | 1,640.5 | 1,614.5 | 1,632 | +23 | +1.4% | 1,357,900 |
| 2018/03/29 | 1,625 | 1,627 | 1,588 | 1,609 | +3.5 | +0.2% | 1,364,500 |
| 2018/03/28 | 1,590 | 1,606 | 1,572 | 1,605.5 | -24 | -1.5% | 1,893,100 |
| 2018/03/27 | 1,582 | 1,629.5 | 1,570.5 | 1,629.5 | +60.5 | +3.9% | 2,311,700 |
| 2018/03/26 | 1,528.5 | 1,570 | 1,527 | 1,569 | +24.5 | +1.6% | 1,404,300 |
| 2018/03/23 | 1,590 | 1,590 | 1,538.5 | 1,544.5 | -80.5 | -5% | 2,712,900 |
| 2018/03/22 | 1,618.5 | 1,629 | 1,605.5 | 1,625 | -8 | -0.5% | 1,580,300 |
| 2018/03/20 | 1,618 | 1,636.5 | 1,614 | 1,633 | -1.5 | -0.1% | 1,355,300 |
| 2018/03/19 | 1,639.5 | 1,655.5 | 1,632 | 1,634.5 | -14.5 | -0.9% | 1,306,900 |
| 2018/03/16 | 1,655 | 1,655 | 1,636.5 | 1,649 | +0.5 | ±0% | 1,973,700 |
| 2018/03/15 | 1,641 | 1,652 | 1,622.5 | 1,648.5 | -0.5 | ±0% | 1,192,400 |
| 2018/03/14 | 1,639 | 1,653.5 | 1,635 | 1,649 | -5.5 | -0.3% | 1,284,700 |
| 2018/03/13 | 1,656 | 1,656.5 | 1,634 | 1,654.5 | -12.5 | -0.7% | 1,468,100 |
| 2018/03/12 | 1,640 | 1,670.5 | 1,631 | 1,667 | +51 | +3.2% | 1,759,000 |
| 2018/03/09 | 1,642.5 | 1,643 | 1,610.5 | 1,616 | -4.5 | -0.3% | 2,692,500 |
| 2018/03/08 | 1,626 | 1,633 | 1,614.5 | 1,620.5 | +13.5 | +0.8% | 1,732,100 |
| 2018/03/07 | 1,628.5 | 1,632.5 | 1,603 | 1,607 | -29 | -1.8% | 1,975,200 |
| 2018/03/06 | 1,638 | 1,647 | 1,623.5 | 1,636 | +37 | +2.3% | 2,405,100 |
| 2018/03/05 | 1,600 | 1,613.5 | 1,589 | 1,599 | -22.5 | -1.4% | 1,954,700 |
| 2018/03/02 | 1,590 | 1,636 | 1,588 | 1,621.5 | +1 | +0.1% | 4,215,300 |
| 2018/03/01 | 1,658.5 | 1,663 | 1,611 | 1,620.5 | -66.5 | -3.9% | 4,168,200 |
| 2018/02/28 | 1,724.5 | 1,732 | 1,687 | 1,687 | -40.5 | -2.3% | 2,193,400 |
| 2018/02/27 | 1,743.5 | 1,746.5 | 1,722 | 1,727.5 | +7 | +0.4% | 1,817,400 |
| 2018/02/26 | 1,743 | 1,749.5 | 1,719.5 | 1,720.5 | -6.5 | -0.4% | 1,927,300 |
| 2018/02/23 | 1,725.5 | 1,740 | 1,722.5 | 1,727 | +6.5 | +0.4% | 1,863,300 |
| 2018/02/22 | 1,738.5 | 1,744 | 1,716.5 | 1,720.5 | -28 | -1.6% | 1,849,200 |
1601～
1650
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
