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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,380 | 1,412 | 1,376 | 1,384 | +35 | +2.6% | 5,205,300 |
| 2016/11/30 | 1,337 | 1,360 | 1,332.5 | 1,349 | +20 | +1.5% | 3,538,400 |
| 2016/11/29 | 1,334.5 | 1,342.5 | 1,323 | 1,329 | -6 | -0.4% | 2,808,700 |
| 2016/11/28 | 1,324 | 1,343 | 1,320 | 1,335 | -4 | -0.3% | 2,810,700 |
| 2016/11/25 | 1,299 | 1,355 | 1,299 | 1,339 | +40 | +3.1% | 4,905,100 |
| 2016/11/24 | 1,295 | 1,319 | 1,283 | 1,299 | +33 | +2.6% | 4,645,100 |
| 2016/11/22 | 1,255 | 1,269 | 1,240.5 | 1,266 | +5.5 | +0.4% | 4,487,200 |
| 2016/11/21 | 1,279 | 1,285 | 1,254.5 | 1,260.5 | -23 | -1.8% | 5,579,300 |
| 2016/11/18 | 1,311.5 | 1,318 | 1,279.5 | 1,283.5 | -15 | -1.2% | 5,105,500 |
| 2016/11/17 | 1,311 | 1,312 | 1,285.5 | 1,298.5 | -30.5 | -2.3% | 3,967,100 |
| 2016/11/16 | 1,325 | 1,337.5 | 1,321 | 1,329 | +18 | +1.4% | 2,933,800 |
| 2016/11/15 | 1,315.5 | 1,329.5 | 1,298.5 | 1,311 | -14.5 | -1.1% | 2,724,000 |
| 2016/11/14 | 1,295 | 1,341.5 | 1,286.5 | 1,325.5 | +43.5 | +3.4% | 3,326,300 |
| 2016/11/11 | 1,295 | 1,331 | 1,274.5 | 1,282 | +12.5 | +1% | 5,733,100 |
| 2016/11/10 | 1,291 | 1,293.5 | 1,251 | 1,269.5 | +98 | +8.4% | 5,662,500 |
| 2016/11/09 | 1,284.5 | 1,299 | 1,157.5 | 1,171.5 | -94 | -7.4% | 8,628,600 |
| 2016/11/08 | 1,215 | 1,271.5 | 1,213.5 | 1,265.5 | +9 | +0.7% | 5,276,400 |
| 2016/11/07 | 1,275 | 1,276.5 | 1,234 | 1,256.5 | +6.5 | +0.5% | 4,859,400 |
| 2016/11/04 | 1,231 | 1,252.5 | 1,231 | 1,250 | -29 | -2.3% | 4,591,500 |
| 2016/11/02 | 1,281 | 1,288 | 1,268.5 | 1,279 | -20.5 | -1.6% | 1,865,100 |
| 2016/11/01 | 1,292.5 | 1,299.5 | 1,285 | 1,299.5 | ±0 | ±0% | 1,905,000 |
| 2016/10/31 | 1,273 | 1,299.5 | 1,267.5 | 1,299.5 | +13.5 | +1% | 2,758,000 |
| 2016/10/28 | 1,300 | 1,306.5 | 1,269.5 | 1,286 | +9 | +0.7% | 3,295,700 |
| 2016/10/27 | 1,280.5 | 1,286 | 1,272 | 1,277 | +0.5 | ±0% | 2,004,700 |
| 2016/10/26 | 1,278.5 | 1,288 | 1,266 | 1,276.5 | -2.5 | -0.2% | 2,466,500 |
| 2016/10/25 | 1,263.5 | 1,284.5 | 1,260.5 | 1,279 | +24.5 | +2% | 2,675,900 |
| 2016/10/24 | 1,247.5 | 1,260 | 1,245.5 | 1,254.5 | +14 | +1.1% | 2,470,200 |
| 2016/10/21 | 1,241 | 1,255 | 1,236 | 1,240.5 | +7.5 | +0.6% | 2,359,300 |
| 2016/10/20 | 1,213 | 1,233.5 | 1,205.5 | 1,233 | +26.5 | +2.2% | 2,815,500 |
| 2016/10/19 | 1,204 | 1,213 | 1,195.5 | 1,206.5 | -1 | -0.1% | 2,260,900 |
| 2016/10/18 | 1,185 | 1,209.5 | 1,179 | 1,207.5 | +18.5 | +1.6% | 2,649,200 |
| 2016/10/17 | 1,174 | 1,199.5 | 1,173 | 1,189 | +8 | +0.7% | 2,580,700 |
| 2016/10/14 | 1,170.5 | 1,184 | 1,150 | 1,181 | -3 | -0.3% | 6,109,300 |
| 2016/10/13 | 1,229.5 | 1,234 | 1,179 | 1,184 | -25 | -2.1% | 4,497,200 |
| 2016/10/12 | 1,208 | 1,230.5 | 1,203.5 | 1,209 | -12 | -1% | 2,292,000 |
| 2016/10/11 | 1,237 | 1,251.5 | 1,220 | 1,221 | -32.5 | -2.6% | 4,144,000 |
| 2016/10/07 | 1,233.5 | 1,253.5 | 1,229 | 1,253.5 | +24.5 | +2% | 2,275,100 |
| 2016/10/06 | 1,234 | 1,255 | 1,226.5 | 1,229 | +12.5 | +1% | 2,954,400 |
| 2016/10/05 | 1,196 | 1,226.5 | 1,194 | 1,216.5 | +27.5 | +2.3% | 3,214,800 |
| 2016/10/04 | 1,204.5 | 1,206.5 | 1,184 | 1,189 | -4.5 | -0.4% | 2,859,700 |
| 2016/10/03 | 1,194.5 | 1,204.5 | 1,185 | 1,193.5 | +14 | +1.2% | 2,234,600 |
| 2016/09/30 | 1,170 | 1,184 | 1,166.5 | 1,179.5 | -25.5 | -2.1% | 2,804,100 |
| 2016/09/29 | 1,191 | 1,213.5 | 1,190.5 | 1,205 | +23 | +1.9% | 2,423,500 |
| 2016/09/28 | 1,178.5 | 1,193.5 | 1,174 | 1,182 | -40 | -3.3% | 2,379,300 |
| 2016/09/27 | 1,188.5 | 1,222 | 1,180 | 1,222 | +5.5 | +0.5% | 2,358,000 |
| 2016/09/26 | 1,247.5 | 1,253.5 | 1,212.5 | 1,216.5 | -33 | -2.6% | 2,193,100 |
| 2016/09/23 | 1,250.5 | 1,257 | 1,233 | 1,249.5 | -7 | -0.6% | 1,861,400 |
| 2016/09/21 | 1,219.5 | 1,258 | 1,206.5 | 1,256.5 | +32.5 | +2.7% | 3,230,800 |
| 2016/09/20 | 1,204 | 1,232.5 | 1,200.5 | 1,224 | -2.5 | -0.2% | 3,153,000 |
| 2016/09/16 | 1,203 | 1,230.5 | 1,202 | 1,226.5 | +25 | +2.1% | 3,489,600 |
1951～
2000
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
