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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,437 | 1,446.5 | 1,416.5 | 1,422.5 | +10.5 | +0.7% | 2,724,200 |
| 2017/08/22 | 1,390 | 1,414 | 1,390 | 1,412 | +23 | +1.7% | 2,400,200 |
| 2017/08/21 | 1,402 | 1,403.5 | 1,383.5 | 1,389 | -11 | -0.8% | 3,030,200 |
| 2017/08/18 | 1,409 | 1,411 | 1,398.5 | 1,400 | -24.5 | -1.7% | 4,501,800 |
| 2017/08/17 | 1,425 | 1,430.5 | 1,410.5 | 1,424.5 | -5.5 | -0.4% | 3,220,600 |
| 2017/08/16 | 1,426 | 1,440 | 1,421.5 | 1,430 | +1.5 | +0.1% | 2,639,500 |
| 2017/08/15 | 1,431 | 1,442.5 | 1,426 | 1,428.5 | +2 | +0.1% | 3,141,400 |
| 2017/08/14 | 1,445 | 1,445 | 1,425 | 1,426.5 | -32.5 | -2.2% | 3,279,900 |
| 2017/08/10 | 1,464 | 1,464.5 | 1,442.5 | 1,459 | -8 | -0.5% | 2,845,400 |
| 2017/08/09 | 1,474 | 1,482 | 1,458 | 1,467 | -8.5 | -0.6% | 2,332,700 |
| 2017/08/08 | 1,491 | 1,497 | 1,473 | 1,475.5 | -26 | -1.7% | 3,017,200 |
| 2017/08/07 | 1,515 | 1,519.5 | 1,498 | 1,501.5 | +13 | +0.9% | 2,317,600 |
| 2017/08/04 | 1,487.5 | 1,497.5 | 1,478 | 1,488.5 | -4.5 | -0.3% | 1,943,800 |
| 2017/08/03 | 1,500 | 1,506 | 1,481 | 1,493 | -9.5 | -0.6% | 2,184,500 |
| 2017/08/02 | 1,520 | 1,524 | 1,500.5 | 1,502.5 | -18 | -1.2% | 2,413,600 |
| 2017/08/01 | 1,511.5 | 1,524 | 1,495 | 1,520.5 | +4.5 | +0.3% | 2,578,600 |
| 2017/07/31 | 1,520.5 | 1,529 | 1,501 | 1,516 | +85.5 | +6% | 7,871,100 |
| 2017/07/28 | 1,438 | 1,443 | 1,421.5 | 1,430.5 | -14.5 | -1% | 1,910,100 |
| 2017/07/27 | 1,440 | 1,449.5 | 1,436 | 1,445 | +14 | +1% | 2,905,200 |
| 2017/07/26 | 1,432.5 | 1,438.5 | 1,427.5 | 1,431 | +16 | +1.1% | 2,551,400 |
| 2017/07/25 | 1,415.5 | 1,418.5 | 1,411 | 1,415 | -4.5 | -0.3% | 1,362,600 |
| 2017/07/24 | 1,418 | 1,423 | 1,409 | 1,419.5 | -5.5 | -0.4% | 1,782,800 |
| 2017/07/21 | 1,429.5 | 1,434.5 | 1,421.5 | 1,425 | -12 | -0.8% | 1,561,000 |
| 2017/07/20 | 1,424.5 | 1,441 | 1,424.5 | 1,437 | +19 | +1.3% | 2,313,000 |
| 2017/07/19 | 1,423.5 | 1,426.5 | 1,408.5 | 1,418 | -5 | -0.4% | 1,651,300 |
| 2017/07/18 | 1,427.5 | 1,428 | 1,412.5 | 1,423 | -14.5 | -1% | 2,321,900 |
| 2017/07/14 | 1,437.5 | 1,442.5 | 1,434.5 | 1,437.5 | +8.5 | +0.6% | 2,100,800 |
| 2017/07/13 | 1,429.5 | 1,437 | 1,422 | 1,429 | +6 | +0.4% | 2,394,400 |
| 2017/07/12 | 1,412.5 | 1,425 | 1,403.5 | 1,423 | +6 | +0.4% | 1,894,400 |
| 2017/07/11 | 1,401 | 1,421 | 1,400 | 1,417 | +5.5 | +0.4% | 1,939,000 |
| 2017/07/10 | 1,424 | 1,427.5 | 1,404.5 | 1,411.5 | -2 | -0.1% | 2,059,800 |
| 2017/07/07 | 1,400.5 | 1,417.5 | 1,394.5 | 1,413.5 | +1.5 | +0.1% | 2,294,300 |
| 2017/07/06 | 1,409 | 1,414.5 | 1,398.5 | 1,412 | -4 | -0.3% | 2,926,300 |
| 2017/07/05 | 1,413 | 1,421 | 1,399.5 | 1,416 | +12 | +0.9% | 2,429,900 |
| 2017/07/04 | 1,402.5 | 1,414.5 | 1,398 | 1,404 | +19.5 | +1.4% | 2,494,600 |
| 2017/07/03 | 1,392 | 1,394.5 | 1,381 | 1,384.5 | -1.5 | -0.1% | 1,658,200 |
| 2017/06/30 | 1,382.5 | 1,393 | 1,377 | 1,386 | -2.5 | -0.2% | 2,309,000 |
| 2017/06/29 | 1,394 | 1,396 | 1,384 | 1,388.5 | +9.5 | +0.7% | 2,287,700 |
| 2017/06/28 | 1,359 | 1,384 | 1,359 | 1,379 | +19.5 | +1.4% | 2,278,000 |
| 2017/06/27 | 1,356.5 | 1,371 | 1,355.5 | 1,359.5 | +9 | +0.7% | 1,757,400 |
| 2017/06/26 | 1,352.5 | 1,355 | 1,346.5 | 1,350.5 | -0.5 | ±0% | 1,512,500 |
| 2017/06/23 | 1,343 | 1,356 | 1,342.5 | 1,351 | +12.5 | +0.9% | 1,763,100 |
| 2017/06/22 | 1,345 | 1,348.5 | 1,336 | 1,338.5 | -7 | -0.5% | 2,786,600 |
| 2017/06/21 | 1,339 | 1,351.5 | 1,333 | 1,345.5 | -9.5 | -0.7% | 2,111,800 |
| 2017/06/20 | 1,370 | 1,378 | 1,354 | 1,355 | -4.5 | -0.3% | 2,903,800 |
| 2017/06/19 | 1,351.5 | 1,363.5 | 1,348.5 | 1,359.5 | +7.5 | +0.6% | 1,691,100 |
| 2017/06/16 | 1,355 | 1,362.5 | 1,345.5 | 1,352 | +11.5 | +0.9% | 2,265,000 |
| 2017/06/15 | 1,346.5 | 1,358.5 | 1,335.5 | 1,340.5 | -12.5 | -0.9% | 1,815,200 |
| 2017/06/14 | 1,362 | 1,371.5 | 1,353 | 1,353 | +4 | +0.3% | 2,124,100 |
| 2017/06/13 | 1,339 | 1,359.5 | 1,332.5 | 1,349 | +13.5 | +1% | 3,099,400 |
1901～
1950
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
