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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,761 | 1,763 | 1,732.5 | 1,741.5 | -37 | -2.1% | 2,013,800 |
| 2018/02/19 | 1,740 | 1,797.5 | 1,736 | 1,778.5 | +51 | +3% | 3,388,900 |
| 2018/02/16 | 1,720.5 | 1,736.5 | 1,717.5 | 1,727.5 | +23 | +1.3% | 2,863,800 |
| 2018/02/15 | 1,699 | 1,718.5 | 1,683 | 1,704.5 | +25 | +1.5% | 3,146,200 |
| 2018/02/14 | 1,680.5 | 1,692.5 | 1,664.5 | 1,679.5 | -3 | -0.2% | 3,107,500 |
| 2018/02/13 | 1,724.5 | 1,726.5 | 1,679 | 1,682.5 | -14.5 | -0.9% | 3,182,300 |
| 2018/02/09 | 1,677 | 1,717 | 1,675 | 1,697 | -46.5 | -2.7% | 3,926,000 |
| 2018/02/08 | 1,724 | 1,756 | 1,663 | 1,743.5 | -20.5 | -1.2% | 5,384,700 |
| 2018/02/07 | 1,795 | 1,819.5 | 1,763 | 1,764 | +4 | +0.2% | 3,538,700 |
| 2018/02/06 | 1,751.5 | 1,766 | 1,724.5 | 1,760 | -98 | -5.3% | 4,101,500 |
| 2018/02/05 | 1,850 | 1,874.5 | 1,843 | 1,858 | -24 | -1.3% | 2,945,700 |
| 2018/02/02 | 1,871.5 | 1,892 | 1,848.5 | 1,882 | -18.5 | -1% | 3,373,200 |
| 2018/02/01 | 1,858.5 | 1,914.5 | 1,855.5 | 1,900.5 | +61.5 | +3.3% | 3,242,900 |
| 2018/01/31 | 1,869 | 1,875 | 1,838.5 | 1,839 | -27 | -1.4% | 4,603,100 |
| 2018/01/30 | 1,852 | 1,872.5 | 1,845.5 | 1,866 | +5 | +0.3% | 3,085,600 |
| 2018/01/29 | 1,845.5 | 1,876.5 | 1,839.5 | 1,861 | -10.5 | -0.6% | 3,957,900 |
| 2018/01/26 | 1,879 | 1,892 | 1,869 | 1,871.5 | -11 | -0.6% | 2,908,100 |
| 2018/01/25 | 1,896 | 1,907.5 | 1,879 | 1,882.5 | -41.5 | -2.2% | 2,152,800 |
| 2018/01/24 | 1,914 | 1,937 | 1,910.5 | 1,924 | -3.5 | -0.2% | 1,646,700 |
| 2018/01/23 | 1,918.5 | 1,931 | 1,911.5 | 1,927.5 | +9.5 | +0.5% | 2,145,200 |
| 2018/01/22 | 1,938 | 1,938 | 1,912 | 1,918 | -7.5 | -0.4% | 1,602,200 |
| 2018/01/19 | 1,934.5 | 1,936.5 | 1,906.5 | 1,925.5 | +10 | +0.5% | 2,037,900 |
| 2018/01/18 | 1,975 | 1,975 | 1,910.5 | 1,915.5 | -37 | -1.9% | 2,933,200 |
| 2018/01/17 | 1,931.5 | 1,959 | 1,931 | 1,952.5 | +7.5 | +0.4% | 2,504,200 |
| 2018/01/16 | 1,946 | 1,954.5 | 1,933.5 | 1,945 | -10 | -0.5% | 1,896,000 |
| 2018/01/15 | 1,982.5 | 1,988.5 | 1,950.5 | 1,955 | -29 | -1.5% | 1,773,100 |
| 2018/01/12 | 1,992.5 | 2,002.5 | 1,980 | 1,984 | -2.5 | -0.1% | 2,303,400 |
| 2018/01/11 | 1,953 | 1,988.5 | 1,948.5 | 1,986.5 | +26 | +1.3% | 2,936,900 |
| 2018/01/10 | 1,918 | 1,966 | 1,914 | 1,960.5 | +33.5 | +1.7% | 2,054,600 |
| 2018/01/09 | 1,950 | 1,959.5 | 1,912.5 | 1,927 | -9.5 | -0.5% | 2,514,800 |
| 2018/01/05 | 1,940 | 1,948 | 1,930 | 1,936.5 | +4.5 | +0.2% | 2,068,200 |
| 2018/01/04 | 1,910.5 | 1,932 | 1,906.5 | 1,932 | +45 | +2.4% | 2,388,500 |
| 2017/12/29 | 1,885.5 | 1,895.5 | 1,881 | 1,887 | +6 | +0.3% | 1,174,400 |
| 2017/12/28 | 1,899 | 1,903 | 1,879.5 | 1,881 | -19 | -1% | 1,274,700 |
| 2017/12/27 | 1,872.5 | 1,904 | 1,870 | 1,900 | +27 | +1.4% | 1,875,200 |
| 2017/12/26 | 1,862.5 | 1,880 | 1,858 | 1,873 | +11.5 | +0.6% | 1,525,700 |
| 2017/12/25 | 1,858 | 1,865 | 1,854 | 1,861.5 | +9 | +0.5% | 641,500 |
| 2017/12/22 | 1,836 | 1,854 | 1,829 | 1,852.5 | -1.5 | -0.1% | 2,480,200 |
| 2017/12/21 | 1,865.5 | 1,867 | 1,837 | 1,854 | -26.5 | -1.4% | 2,480,800 |
| 2017/12/20 | 1,840 | 1,882 | 1,834.5 | 1,880.5 | +43 | +2.3% | 2,740,700 |
| 2017/12/19 | 1,832 | 1,845.5 | 1,831.5 | 1,837.5 | -3.5 | -0.2% | 1,700,800 |
| 2017/12/18 | 1,800 | 1,843 | 1,800 | 1,841 | +71 | +4% | 2,915,100 |
| 2017/12/15 | 1,764.5 | 1,784 | 1,754 | 1,770 | -4 | -0.2% | 2,336,600 |
| 2017/12/14 | 1,757 | 1,776.5 | 1,750 | 1,774 | +4 | +0.2% | 1,778,100 |
| 2017/12/13 | 1,786 | 1,789.5 | 1,765.5 | 1,770 | -19.5 | -1.1% | 1,546,800 |
| 2017/12/12 | 1,780.5 | 1,794 | 1,778.5 | 1,789.5 | +10.5 | +0.6% | 1,078,100 |
| 2017/12/11 | 1,780 | 1,786.5 | 1,765.5 | 1,779 | +7 | +0.4% | 1,057,000 |
| 2017/12/08 | 1,712.5 | 1,774.5 | 1,712.5 | 1,772 | +20.5 | +1.2% | 2,837,500 |
| 2017/12/07 | 1,758.5 | 1,769.5 | 1,748 | 1,751.5 | +26 | +1.5% | 2,471,100 |
| 2017/12/06 | 1,740 | 1,756.5 | 1,722 | 1,725.5 | -22 | -1.3% | 2,808,600 |
1751～
1800
件表示中 / 3685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 | 187,500円 | -4.0% | -21.7% | 4.91% | 9.89倍 | 0.91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 |
| シマノ | 2,010,500円 | +4.2% | -3.7% | 1.69% | 25.00倍 | 2.01倍 |
|
変速機、ブレーキ部品などの自転車部品で世界首位。釣り具も展開。海外生産、販売比率高い |
| ＳＵＢＡＲＵ | 249,900円 | +1.2% | -9.9% | 4.60% | 5.54倍 | 0.72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 | 797,000円 | +16.8% | +212.7% | 1.76% | 17.12倍 | 2.08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 | 157,400円 | -2.2% | +10.1% | 3.81% | 11.93倍 | 0.63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
