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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 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 |
1651～
1700
件表示中 / 3715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 | 182,100円 | +2.9% | - | 5.05% | 9.98倍 | 0.90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 |
| 日産自 | 35,900円 | -1.1% | +47.5% | 0.00% | 62.65倍 | 0.25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 |
| アイシン | 174,700円 | +0.1% | +24.0% | 3.72% | 10.59倍 | 0.67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 |
| ヤマハ 発 | 107,800円 | +4.8% | +25.6% | 4.64% | 7.47倍 | 0.90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 |
| 三菱自 | 41,500円 | +5.8% | -8.7% | 2.41% | 13.89倍 | 0.59倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
市場注目の銘柄
チャート関連のコラム
