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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 1,784.5 | 1,809 | 1,773 | 1,805 | +2.5 | +0.1% | 2,409,000 |
| 2018/09/25 | 1,774 | 1,802.5 | 1,765 | 1,802.5 | -2.5 | -0.1% | 2,969,500 |
| 2018/09/21 | 1,790 | 1,811.5 | 1,782 | 1,805 | +34 | +1.9% | 5,488,200 |
| 2018/09/20 | 1,765.5 | 1,776 | 1,745.5 | 1,771 | +19 | +1.1% | 2,776,000 |
| 2018/09/19 | 1,736.5 | 1,768 | 1,734 | 1,752 | +50.5 | +3% | 2,782,800 |
| 2018/09/18 | 1,661.5 | 1,711.5 | 1,660.5 | 1,701.5 | +44 | +2.7% | 2,251,300 |
| 2018/09/14 | 1,648 | 1,659 | 1,641 | 1,657.5 | +22 | +1.3% | 3,070,200 |
| 2018/09/13 | 1,606.5 | 1,644 | 1,602 | 1,635.5 | +42.5 | +2.7% | 1,551,200 |
| 2018/09/12 | 1,613 | 1,614 | 1,584 | 1,593 | -13.5 | -0.8% | 1,373,000 |
| 2018/09/11 | 1,599.5 | 1,609 | 1,586.5 | 1,606.5 | -1.5 | -0.1% | 1,735,100 |
| 2018/09/10 | 1,595.5 | 1,616 | 1,595.5 | 1,608 | +27.5 | +1.7% | 1,793,400 |
| 2018/09/07 | 1,566 | 1,584 | 1,565 | 1,580.5 | +3.5 | +0.2% | 1,969,300 |
| 2018/09/06 | 1,565.5 | 1,586 | 1,565 | 1,577 | +3.5 | +0.2% | 1,898,100 |
| 2018/09/05 | 1,576.5 | 1,585.5 | 1,568.5 | 1,573.5 | -4.5 | -0.3% | 2,095,600 |
| 2018/09/04 | 1,589 | 1,594.5 | 1,574.5 | 1,578 | -16.5 | -1% | 2,007,800 |
| 2018/09/03 | 1,602 | 1,617.5 | 1,594 | 1,594.5 | -12.5 | -0.8% | 1,824,000 |
| 2018/08/31 | 1,616 | 1,621 | 1,606 | 1,607 | -29 | -1.8% | 2,273,100 |
| 2018/08/30 | 1,658 | 1,658.5 | 1,631.5 | 1,636 | -9.5 | -0.6% | 3,235,400 |
| 2018/08/29 | 1,618 | 1,646 | 1,616.5 | 1,645.5 | +17 | +1% | 1,785,000 |
| 2018/08/28 | 1,642 | 1,648.5 | 1,624 | 1,628.5 | +9 | +0.6% | 1,789,800 |
| 2018/08/27 | 1,629 | 1,633 | 1,616 | 1,619.5 | ±0 | ±0% | 1,803,500 |
| 2018/08/24 | 1,630 | 1,637 | 1,609.5 | 1,619.5 | -5.5 | -0.3% | 1,613,400 |
| 2018/08/23 | 1,652 | 1,652 | 1,613.5 | 1,625 | -44 | -2.6% | 2,088,500 |
| 2018/08/22 | 1,645 | 1,680.5 | 1,628.5 | 1,669 | +72 | +4.5% | 2,581,000 |
| 2018/08/21 | 1,588.5 | 1,599 | 1,585 | 1,597 | +3.5 | +0.2% | 1,326,600 |
| 2018/08/20 | 1,593.5 | 1,601 | 1,573 | 1,593.5 | -9.5 | -0.6% | 1,779,500 |
| 2018/08/17 | 1,613.5 | 1,621 | 1,598 | 1,603 | -25.5 | -1.6% | 2,161,000 |
| 2018/08/16 | 1,593 | 1,629.5 | 1,574 | 1,628.5 | +14 | +0.9% | 2,126,700 |
| 2018/08/15 | 1,629.5 | 1,646 | 1,601 | 1,614.5 | -2 | -0.1% | 2,095,700 |
| 2018/08/14 | 1,598 | 1,619 | 1,585.5 | 1,616.5 | +30.5 | +1.9% | 1,944,200 |
| 2018/08/13 | 1,623.5 | 1,625.5 | 1,584 | 1,586 | -53.5 | -3.3% | 2,397,800 |
| 2018/08/10 | 1,652.5 | 1,656 | 1,629.5 | 1,639.5 | -3 | -0.2% | 1,976,000 |
| 2018/08/09 | 1,629 | 1,655.5 | 1,624 | 1,642.5 | +1 | +0.1% | 2,035,600 |
| 2018/08/08 | 1,658.5 | 1,672 | 1,637.5 | 1,641.5 | -12.5 | -0.8% | 3,167,600 |
| 2018/08/07 | 1,630.5 | 1,662 | 1,628 | 1,654 | +17 | +1% | 3,121,300 |
| 2018/08/06 | 1,620 | 1,656 | 1,601 | 1,637 | +57 | +3.6% | 5,194,400 |
| 2018/08/03 | 1,573 | 1,587.5 | 1,535.5 | 1,580 | -1.5 | -0.1% | 3,621,200 |
| 2018/08/02 | 1,615 | 1,622.5 | 1,562.5 | 1,581.5 | +46 | +3% | 5,521,500 |
| 2018/08/01 | 1,509 | 1,536.5 | 1,500.5 | 1,535.5 | +27 | +1.8% | 1,921,200 |
| 2018/07/31 | 1,522.5 | 1,526 | 1,502.5 | 1,508.5 | -6.5 | -0.4% | 1,700,400 |
| 2018/07/30 | 1,508 | 1,522 | 1,503.5 | 1,515 | +2.5 | +0.2% | 951,700 |
| 2018/07/27 | 1,505 | 1,512.5 | 1,494 | 1,512.5 | +10 | +0.7% | 1,063,600 |
| 2018/07/26 | 1,508 | 1,513 | 1,500.5 | 1,502.5 | +12 | +0.8% | 1,111,800 |
| 2018/07/25 | 1,500 | 1,506.5 | 1,485.5 | 1,490.5 | +0.5 | ±0% | 974,900 |
| 2018/07/24 | 1,500.5 | 1,511.5 | 1,483 | 1,490 | +19.5 | +1.3% | 1,301,200 |
| 2018/07/23 | 1,473.5 | 1,486.5 | 1,466 | 1,470.5 | -16 | -1.1% | 1,509,600 |
| 2018/07/20 | 1,496 | 1,507.5 | 1,477.5 | 1,486.5 | -20 | -1.3% | 1,857,700 |
| 2018/07/19 | 1,496.5 | 1,514.5 | 1,491 | 1,506.5 | +11.5 | +0.8% | 1,338,800 |
| 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 |
1601～
1650
件表示中 / 3684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 | 183,100円 | -4.0% | -21.7% | 5.02% | 9.66倍 | 0.89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 | 243,400円 | +1.2% | -9.9% | 4.72% | 5.39倍 | 0.70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 |
| 川 重 | 777,700円 | +16.8% | +212.7% | 1.80% | 16.70倍 | 2.04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 | 152,300円 | -2.2% | +10.1% | 3.94% | 11.54倍 | 0.60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 | 31,600円 | -1.5% | -82.9% | 0.00% | - | 0.19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 |
市場注目の銘柄
チャート関連のコラム
