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 |
|---|---|---|---|---|---|---|---|
| 2017/08/02 | 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 |
| 2017/06/12 | 1,321 | 1,341.5 | 1,320 | 1,335.5 | -2 | -0.1% | 1,628,200 |
| 2017/06/09 | 1,338 | 1,345.5 | 1,329 | 1,337.5 | -0.5 | ±0% | 2,348,100 |
| 2017/06/08 | 1,358.5 | 1,362 | 1,336 | 1,338 | -17.5 | -1.3% | 1,933,800 |
| 2017/06/07 | 1,336.5 | 1,364.5 | 1,333.5 | 1,355.5 | +20.5 | +1.5% | 2,823,500 |
| 2017/06/06 | 1,365 | 1,367.5 | 1,333 | 1,335 | -42.5 | -3.1% | 4,112,300 |
| 2017/06/05 | 1,380.5 | 1,398 | 1,374 | 1,377.5 | -14.5 | -1% | 3,681,700 |
| 2017/06/02 | 1,367.5 | 1,394 | 1,362.5 | 1,392 | +29.5 | +2.2% | 4,039,100 |
| 2017/06/01 | 1,336 | 1,368.5 | 1,331.5 | 1,362.5 | +9.5 | +0.7% | 2,859,600 |
| 2017/05/31 | 1,343.5 | 1,358 | 1,341 | 1,353 | -0.5 | ±0% | 5,189,600 |
| 2017/05/30 | 1,360 | 1,360 | 1,341 | 1,353.5 | -9 | -0.7% | 2,517,000 |
| 2017/05/29 | 1,366.5 | 1,376 | 1,360.5 | 1,362.5 | -5.5 | -0.4% | 2,077,200 |
| 2017/05/26 | 1,371 | 1,376.5 | 1,365 | 1,368 | -6.5 | -0.5% | 3,383,200 |
| 2017/05/25 | 1,392 | 1,392.5 | 1,374 | 1,374.5 | -8 | -0.6% | 2,593,500 |
| 2017/05/24 | 1,405 | 1,406.5 | 1,378 | 1,382.5 | -9.5 | -0.7% | 3,443,700 |
1951～
2000
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
