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 |
|---|---|---|---|---|---|---|---|
| 2018/03/14 | 1,639 | 1,653.5 | 1,635 | 1,649 | -5.5 | -0.3% | 1,284,700 |
| 2018/03/13 | 1,656 | 1,656.5 | 1,634 | 1,654.5 | -12.5 | -0.7% | 1,468,100 |
| 2018/03/12 | 1,640 | 1,670.5 | 1,631 | 1,667 | +51 | +3.2% | 1,759,000 |
| 2018/03/09 | 1,642.5 | 1,643 | 1,610.5 | 1,616 | -4.5 | -0.3% | 2,692,500 |
| 2018/03/08 | 1,626 | 1,633 | 1,614.5 | 1,620.5 | +13.5 | +0.8% | 1,732,100 |
| 2018/03/07 | 1,628.5 | 1,632.5 | 1,603 | 1,607 | -29 | -1.8% | 1,975,200 |
| 2018/03/06 | 1,638 | 1,647 | 1,623.5 | 1,636 | +37 | +2.3% | 2,405,100 |
| 2018/03/05 | 1,600 | 1,613.5 | 1,589 | 1,599 | -22.5 | -1.4% | 1,954,700 |
| 2018/03/02 | 1,590 | 1,636 | 1,588 | 1,621.5 | +1 | +0.1% | 4,215,300 |
| 2018/03/01 | 1,658.5 | 1,663 | 1,611 | 1,620.5 | -66.5 | -3.9% | 4,168,200 |
| 2018/02/28 | 1,724.5 | 1,732 | 1,687 | 1,687 | -40.5 | -2.3% | 2,193,400 |
| 2018/02/27 | 1,743.5 | 1,746.5 | 1,722 | 1,727.5 | +7 | +0.4% | 1,817,400 |
| 2018/02/26 | 1,743 | 1,749.5 | 1,719.5 | 1,720.5 | -6.5 | -0.4% | 1,927,300 |
| 2018/02/23 | 1,725.5 | 1,740 | 1,722.5 | 1,727 | +6.5 | +0.4% | 1,863,300 |
| 2018/02/22 | 1,738.5 | 1,744 | 1,716.5 | 1,720.5 | -28 | -1.6% | 1,849,200 |
| 2018/02/21 | 1,755 | 1,762 | 1,738 | 1,748.5 | +7 | +0.4% | 2,248,500 |
| 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 |
1801～
1850
件表示中 / 3751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 | 193,200円 | +2.0% | -10.2% | 4.76% | 10.56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 |
| 川 重 | 1,052,000円 | +8.5% | +7.0% | 1.43% | 21.44倍 | 2.50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 | 198,900円 | +0.1% | +24.0% | 3.27% | 11.99倍 | 0.76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 | 32,000円 | -1.1% | +47.5% | 0.00% | 55.84倍 | 0.23倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
| ヤマハ 発 | 109,900円 | +4.8% | +25.6% | 4.55% | 7.61倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
