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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,740 | 1,756.5 | 1,722 | 1,725.5 | -22 | -1.3% | 2,808,600 |
| 2017/12/05 | 1,720 | 1,752 | 1,718 | 1,747.5 | +16 | +0.9% | 1,733,500 |
| 2017/12/04 | 1,767.5 | 1,768 | 1,728.5 | 1,731.5 | -31.5 | -1.8% | 2,312,100 |
| 2017/12/01 | 1,775.5 | 1,781 | 1,756.5 | 1,763 | -8 | -0.5% | 1,973,400 |
| 2017/11/30 | 1,778 | 1,789.5 | 1,767.5 | 1,771 | +7.5 | +0.4% | 3,939,200 |
| 2017/11/29 | 1,772 | 1,773 | 1,754 | 1,763.5 | +4 | +0.2% | 1,688,000 |
| 2017/11/28 | 1,765 | 1,780 | 1,755 | 1,759.5 | +0.5 | ±0% | 1,812,300 |
| 2017/11/27 | 1,781 | 1,782.5 | 1,745 | 1,759 | -20 | -1.1% | 2,542,200 |
| 2017/11/24 | 1,755.5 | 1,783.5 | 1,748.5 | 1,779 | -2.5 | -0.1% | 1,730,600 |
| 2017/11/22 | 1,780 | 1,792 | 1,773.5 | 1,781.5 | +34.5 | +2% | 2,501,000 |
| 2017/11/21 | 1,726 | 1,756 | 1,720 | 1,747 | +31 | +1.8% | 2,236,200 |
| 2017/11/20 | 1,726.5 | 1,739 | 1,709 | 1,716 | -4 | -0.2% | 1,812,700 |
| 2017/11/17 | 1,737 | 1,746 | 1,715 | 1,720 | +19.5 | +1.1% | 2,641,000 |
| 2017/11/16 | 1,680 | 1,711 | 1,666 | 1,700.5 | +8 | +0.5% | 3,338,900 |
| 2017/11/15 | 1,710.5 | 1,720.5 | 1,689.5 | 1,692.5 | -41 | -2.4% | 2,901,200 |
| 2017/11/14 | 1,743.5 | 1,748 | 1,729 | 1,733.5 | +0.5 | ±0% | 2,115,800 |
| 2017/11/13 | 1,739.5 | 1,757.5 | 1,732.5 | 1,733 | -8.5 | -0.5% | 1,418,100 |
| 2017/11/10 | 1,728 | 1,761 | 1,726 | 1,741.5 | -13 | -0.7% | 2,384,400 |
| 2017/11/09 | 1,762.5 | 1,798.5 | 1,729.5 | 1,754.5 | -14.5 | -0.8% | 3,731,800 |
| 2017/11/08 | 1,771 | 1,777 | 1,760 | 1,769 | -2.5 | -0.1% | 1,827,700 |
| 2017/11/07 | 1,760 | 1,777 | 1,740 | 1,771.5 | +40.5 | +2.3% | 4,123,500 |
| 2017/11/06 | 1,765 | 1,767 | 1,696 | 1,731 | +62 | +3.7% | 6,362,800 |
| 2017/11/02 | 1,654 | 1,671 | 1,652.5 | 1,669 | +16 | +1% | 2,358,300 |
| 2017/11/01 | 1,655 | 1,661.5 | 1,647.5 | 1,653 | +4.5 | +0.3% | 1,466,500 |
| 2017/10/31 | 1,630 | 1,653.5 | 1,626 | 1,648.5 | +12.5 | +0.8% | 2,353,200 |
| 2017/10/30 | 1,640 | 1,640.5 | 1,623.5 | 1,636 | -15.5 | -0.9% | 2,586,700 |
| 2017/10/27 | 1,634.5 | 1,652.5 | 1,629.5 | 1,651.5 | +30 | +1.9% | 2,658,900 |
| 2017/10/26 | 1,607 | 1,621.5 | 1,602 | 1,621.5 | +3 | +0.2% | 1,819,800 |
| 2017/10/25 | 1,644.5 | 1,654 | 1,612.5 | 1,618.5 | +0.5 | ±0% | 2,343,900 |
| 2017/10/24 | 1,607.5 | 1,618 | 1,605.5 | 1,618 | +9 | +0.6% | 2,294,100 |
| 2017/10/23 | 1,595 | 1,612.5 | 1,590.5 | 1,609 | +28.5 | +1.8% | 2,890,600 |
| 2017/10/20 | 1,552.5 | 1,583 | 1,550 | 1,580.5 | +12.5 | +0.8% | 2,116,100 |
| 2017/10/19 | 1,591.5 | 1,592 | 1,556 | 1,568 | +16.5 | +1.1% | 2,364,400 |
| 2017/10/18 | 1,550.5 | 1,557 | 1,537 | 1,551.5 | -0.5 | ±0% | 1,561,600 |
| 2017/10/17 | 1,556.5 | 1,559.5 | 1,541 | 1,552 | +3 | +0.2% | 1,926,500 |
| 2017/10/16 | 1,533 | 1,558.5 | 1,520 | 1,549 | +30 | +2% | 3,003,000 |
| 2017/10/13 | 1,504.5 | 1,527 | 1,498.5 | 1,519 | +12.5 | +0.8% | 2,228,000 |
| 2017/10/12 | 1,502 | 1,514.5 | 1,501 | 1,506.5 | +11.5 | +0.8% | 1,723,600 |
| 2017/10/11 | 1,492.5 | 1,505.5 | 1,492.5 | 1,495 | -10.5 | -0.7% | 2,556,800 |
| 2017/10/10 | 1,503 | 1,512 | 1,498 | 1,505.5 | -4 | -0.3% | 2,800,400 |
| 2017/10/06 | 1,502.5 | 1,510.5 | 1,499.5 | 1,509.5 | +8 | +0.5% | 1,304,800 |
| 2017/10/05 | 1,497.5 | 1,506.5 | 1,495 | 1,501.5 | -3 | -0.2% | 1,177,100 |
| 2017/10/04 | 1,515 | 1,517.5 | 1,500 | 1,504.5 | -5.5 | -0.4% | 1,296,600 |
| 2017/10/03 | 1,492 | 1,512 | 1,488.5 | 1,510 | +18 | +1.2% | 1,796,900 |
| 2017/10/02 | 1,498 | 1,504.5 | 1,488.5 | 1,492 | +1 | +0.1% | 1,564,600 |
| 2017/09/29 | 1,509.5 | 1,511 | 1,488.5 | 1,491 | -23 | -1.5% | 2,296,800 |
| 2017/09/28 | 1,505.5 | 1,516.5 | 1,492 | 1,514 | +29 | +2% | 3,381,800 |
| 2017/09/27 | 1,480 | 1,491.5 | 1,460.5 | 1,485 | -51 | -3.3% | 4,895,300 |
| 2017/09/26 | 1,534 | 1,544 | 1,524 | 1,536 | +1.5 | +0.1% | 1,772,700 |
| 2017/09/25 | 1,533 | 1,541 | 1,526.5 | 1,534.5 | +15 | +1% | 1,193,300 |
1701～
1750
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
