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 |
|---|---|---|---|---|---|---|---|
| 2017/10/16 | 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 |
| 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 |
1901～
1950
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
