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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,545 | 1,568 | 1,537 | 1,560 | +29.5 | +1.9% | 2,436,200 |
| 2017/02/14 | 1,545.5 | 1,559 | 1,530 | 1,530.5 | -4.5 | -0.3% | 1,769,900 |
| 2017/02/13 | 1,553.5 | 1,557 | 1,531 | 1,535 | -3 | -0.2% | 2,291,600 |
| 2017/02/10 | 1,522.5 | 1,543 | 1,518 | 1,538 | +50 | +3.4% | 2,519,600 |
| 2017/02/09 | 1,448.5 | 1,492 | 1,436 | 1,488 | -4 | -0.3% | 3,575,700 |
| 2017/02/08 | 1,468.5 | 1,493.5 | 1,461 | 1,492 | +26 | +1.8% | 2,194,800 |
| 2017/02/07 | 1,466 | 1,474 | 1,452 | 1,466 | -18.5 | -1.2% | 3,811,900 |
| 2017/02/06 | 1,494.5 | 1,510 | 1,479 | 1,484.5 | +1.5 | +0.1% | 3,079,300 |
| 2017/02/03 | 1,484.5 | 1,504.5 | 1,475 | 1,483 | -20.5 | -1.4% | 3,728,100 |
| 2017/02/02 | 1,533 | 1,535 | 1,499.5 | 1,503.5 | -37.5 | -2.4% | 4,131,500 |
| 2017/02/01 | 1,501.5 | 1,545 | 1,489 | 1,541 | +19 | +1.2% | 2,774,200 |
| 2017/01/31 | 1,513.5 | 1,533 | 1,509 | 1,522 | -22.5 | -1.5% | 2,397,800 |
| 2017/01/30 | 1,543.5 | 1,546.5 | 1,533 | 1,544.5 | -13 | -0.8% | 1,694,800 |
| 2017/01/27 | 1,559 | 1,566.5 | 1,550 | 1,557.5 | -7.5 | -0.5% | 1,861,200 |
| 2017/01/26 | 1,564.5 | 1,567 | 1,545 | 1,565 | +15.5 | +1% | 2,051,400 |
| 2017/01/25 | 1,561.5 | 1,571 | 1,541.5 | 1,549.5 | +17.5 | +1.1% | 2,441,700 |
| 2017/01/24 | 1,543.5 | 1,547 | 1,522 | 1,532 | -14 | -0.9% | 2,026,300 |
| 2017/01/23 | 1,552 | 1,559.5 | 1,539 | 1,546 | -36 | -2.3% | 2,384,000 |
| 2017/01/20 | 1,559 | 1,590.5 | 1,559 | 1,582 | +26 | +1.7% | 3,032,100 |
| 2017/01/19 | 1,550 | 1,562.5 | 1,530.5 | 1,556 | +24 | +1.6% | 3,372,800 |
| 2017/01/18 | 1,496 | 1,536 | 1,484 | 1,532 | +31.5 | +2.1% | 2,485,300 |
| 2017/01/17 | 1,517.5 | 1,518.5 | 1,497 | 1,500.5 | -12.5 | -0.8% | 1,645,600 |
| 2017/01/16 | 1,522 | 1,529.5 | 1,503 | 1,513 | -7.5 | -0.5% | 1,426,900 |
| 2017/01/13 | 1,503 | 1,529 | 1,501.5 | 1,520.5 | +17.5 | +1.2% | 2,223,500 |
| 2017/01/12 | 1,511.5 | 1,516 | 1,497 | 1,503 | -8 | -0.5% | 1,642,500 |
| 2017/01/11 | 1,517 | 1,526 | 1,499.5 | 1,511 | +3.5 | +0.2% | 1,887,200 |
| 2017/01/10 | 1,527 | 1,537.5 | 1,507 | 1,507.5 | -32.5 | -2.1% | 3,499,200 |
| 2017/01/06 | 1,507 | 1,543.5 | 1,506 | 1,540 | +8 | +0.5% | 4,029,400 |
| 2017/01/05 | 1,550.5 | 1,553.5 | 1,521 | 1,532 | -10.5 | -0.7% | 3,792,000 |
| 2017/01/04 | 1,514.5 | 1,543.5 | 1,511 | 1,542.5 | +61.5 | +4.2% | 3,528,700 |
| 2016/12/30 | 1,480 | 1,489 | 1,469.5 | 1,481 | -9.5 | -0.6% | 2,266,400 |
| 2016/12/29 | 1,500 | 1,503.5 | 1,481 | 1,490.5 | -30 | -2% | 2,080,600 |
| 2016/12/28 | 1,508 | 1,524 | 1,504 | 1,520.5 | +12.5 | +0.8% | 1,821,300 |
| 2016/12/27 | 1,489 | 1,509 | 1,485 | 1,508 | +14 | +0.9% | 2,618,000 |
| 2016/12/26 | 1,514 | 1,514.5 | 1,490 | 1,494 | -23.5 | -1.5% | 2,108,000 |
| 2016/12/22 | 1,521.5 | 1,527.5 | 1,497 | 1,517.5 | +5 | +0.3% | 2,562,900 |
| 2016/12/21 | 1,520 | 1,527.5 | 1,506 | 1,512.5 | -1.5 | -0.1% | 2,709,400 |
| 2016/12/20 | 1,516.5 | 1,519 | 1,499.5 | 1,514 | -2.5 | -0.2% | 3,001,600 |
| 2016/12/19 | 1,511 | 1,518.5 | 1,503 | 1,516.5 | -4 | -0.3% | 2,573,700 |
| 2016/12/16 | 1,518 | 1,534 | 1,510.5 | 1,520.5 | +17.5 | +1.2% | 3,845,300 |
| 2016/12/15 | 1,525 | 1,546.5 | 1,497 | 1,503 | -2 | -0.1% | 3,033,900 |
| 2016/12/14 | 1,509 | 1,514.5 | 1,489.5 | 1,505 | +3 | +0.2% | 2,611,400 |
| 2016/12/13 | 1,477.5 | 1,502.5 | 1,471 | 1,502 | -3.5 | -0.2% | 3,174,600 |
| 2016/12/12 | 1,513 | 1,545 | 1,491.5 | 1,505.5 | +12 | +0.8% | 3,182,600 |
| 2016/12/09 | 1,498.5 | 1,503 | 1,472 | 1,493.5 | +10 | +0.7% | 4,951,500 |
| 2016/12/08 | 1,478.5 | 1,492.5 | 1,467.5 | 1,483.5 | +20.5 | +1.4% | 3,878,900 |
| 2016/12/07 | 1,449.5 | 1,478.5 | 1,440.5 | 1,463 | +20.5 | +1.4% | 3,422,700 |
| 2016/12/06 | 1,419.5 | 1,446.5 | 1,415 | 1,442.5 | +49.5 | +3.6% | 6,543,300 |
| 2016/12/05 | 1,360.5 | 1,401.5 | 1,360.5 | 1,393 | +23 | +1.7% | 4,955,000 |
| 2016/12/02 | 1,375.5 | 1,385.5 | 1,359.5 | 1,370 | -14 | -1% | 3,431,700 |
1901～
1950
件表示中 / 3586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 | 199,900円 | -4.0% | -21.7% | 4.60% | 10.82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 |
| ＳＵＢＡＲＵ | 245,000円 | +0.4% | -21.1% | 3.92% | 5.97倍 | 0.71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 |
| 日産自 | 40,600円 | +0.1% | - | 3.69% | - | 0.26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 |
| ヤマハ 発 | 133,500円 | +7.7% | - | 3.75% | 8.16倍 | 1.07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 |
| アイシン | 161,400円 | -2.2% | +10.1% | 3.72% | 12.51倍 | 0.65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
