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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 2017/09/22 | 1,533 | 1,537.5 | 1,515.5 | 1,519.5 | -17 | -1.1% | 1,646,000 |
| 2017/09/21 | 1,523 | 1,543.5 | 1,518 | 1,536.5 | +27.5 | +1.8% | 2,668,300 |
| 2017/09/20 | 1,486 | 1,511.5 | 1,485.5 | 1,509 | +18.5 | +1.2% | 2,466,800 |
| 2017/09/19 | 1,480 | 1,494.5 | 1,477.5 | 1,490.5 | +21.5 | +1.5% | 2,863,000 |
| 2017/09/15 | 1,453 | 1,478.5 | 1,445.5 | 1,469 | +7 | +0.5% | 1,804,900 |
| 2017/09/14 | 1,472 | 1,473.5 | 1,454.5 | 1,462 | -7 | -0.5% | 1,722,100 |
| 2017/09/13 | 1,480.5 | 1,489.5 | 1,467 | 1,469 | +2 | +0.1% | 1,377,100 |
| 2017/09/12 | 1,459 | 1,472 | 1,452 | 1,467 | +28 | +1.9% | 1,554,400 |
| 2017/09/11 | 1,446 | 1,454 | 1,438 | 1,439 | +10.5 | +0.7% | 1,249,200 |
| 2017/09/08 | 1,428.5 | 1,447.5 | 1,426.5 | 1,428.5 | -4.5 | -0.3% | 2,697,700 |
| 2017/09/07 | 1,422 | 1,445.5 | 1,415 | 1,433 | +11 | +0.8% | 1,971,700 |
| 2017/09/06 | 1,406 | 1,424 | 1,398.5 | 1,422 | +3 | +0.2% | 2,284,900 |
| 2017/09/05 | 1,435 | 1,435 | 1,414.5 | 1,419 | -16 | -1.1% | 2,177,500 |
| 2017/09/04 | 1,437 | 1,451 | 1,428 | 1,435 | -2 | -0.1% | 1,713,500 |
| 2017/09/01 | 1,438.5 | 1,441.5 | 1,427.5 | 1,437 | -1 | -0.1% | 1,601,500 |
| 2017/08/31 | 1,448.5 | 1,462.5 | 1,437 | 1,438 | +8 | +0.6% | 2,241,100 |
| 2017/08/30 | 1,424.5 | 1,445.5 | 1,423.5 | 1,430 | +13.5 | +1% | 2,080,800 |
| 2017/08/29 | 1,413.5 | 1,423 | 1,412 | 1,416.5 | -2 | -0.1% | 1,352,400 |
| 2017/08/28 | 1,417 | 1,424 | 1,403 | 1,418.5 | +7.5 | +0.5% | 2,013,400 |
| 2017/08/25 | 1,396 | 1,421.5 | 1,395.5 | 1,411 | +17.5 | +1.3% | 1,682,900 |
| 2017/08/24 | 1,415 | 1,416.5 | 1,393.5 | 1,393.5 | -29 | -2% | 1,845,800 |
1851～
1900
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
