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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 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 |
1701～
1750
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
