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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 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 |
| 2017/05/23 | 1,393.5 | 1,405.5 | 1,389.5 | 1,392 | -6.5 | -0.5% | 2,525,400 |
| 2017/05/22 | 1,389.5 | 1,405 | 1,386.5 | 1,398.5 | +9 | +0.6% | 3,135,200 |
| 2017/05/19 | 1,376 | 1,394 | 1,364.5 | 1,389.5 | +18 | +1.3% | 4,733,300 |
| 2017/05/18 | 1,358 | 1,376.5 | 1,352 | 1,371.5 | -10.5 | -0.8% | 4,258,600 |
| 2017/05/17 | 1,393 | 1,397.5 | 1,377.5 | 1,382 | -29.5 | -2.1% | 5,982,100 |
| 2017/05/16 | 1,406 | 1,423.5 | 1,400.5 | 1,411.5 | -17 | -1.2% | 6,838,400 |
| 2017/05/15 | 1,450 | 1,473.5 | 1,413 | 1,428.5 | -125.5 | -8.1% | 7,731,700 |
| 2017/05/12 | 1,560 | 1,570 | 1,536.5 | 1,554 | -6 | -0.4% | 2,470,100 |
| 2017/05/11 | 1,544.5 | 1,560 | 1,536.5 | 1,560 | +11.5 | +0.7% | 1,981,500 |
| 2017/05/10 | 1,534.5 | 1,551 | 1,534 | 1,548.5 | +16 | +1% | 2,706,100 |
| 2017/05/09 | 1,553.5 | 1,559 | 1,530 | 1,532.5 | -23.5 | -1.5% | 3,777,000 |
| 2017/05/08 | 1,505 | 1,566.5 | 1,505 | 1,556 | +11 | +0.7% | 7,281,800 |
| 2017/05/02 | 1,551 | 1,554 | 1,536 | 1,545 | +21.5 | +1.4% | 3,294,500 |
| 2017/05/01 | 1,507.5 | 1,530 | 1,498.5 | 1,523.5 | +11.5 | +0.8% | 2,854,600 |
| 2017/04/28 | 1,518 | 1,528 | 1,494 | 1,512 | +17 | +1.1% | 5,105,400 |
| 2017/04/27 | 1,480.5 | 1,500.5 | 1,473 | 1,495 | +3 | +0.2% | 3,615,900 |
| 2017/04/26 | 1,458 | 1,495.5 | 1,458 | 1,492 | +48 | +3.3% | 4,653,800 |
| 2017/04/25 | 1,422 | 1,449 | 1,416 | 1,444 | +29.5 | +2.1% | 2,393,100 |
| 2017/04/24 | 1,434.5 | 1,444 | 1,414.5 | 1,414.5 | +10 | +0.7% | 2,009,400 |
| 2017/04/21 | 1,390 | 1,411.5 | 1,385.5 | 1,404.5 | +34.5 | +2.5% | 3,223,900 |
| 2017/04/20 | 1,368.5 | 1,393.5 | 1,366.5 | 1,370 | +11 | +0.8% | 2,331,400 |
| 2017/04/19 | 1,347 | 1,369.5 | 1,345.5 | 1,359 | -3.5 | -0.3% | 2,449,100 |
| 2017/04/18 | 1,361.5 | 1,380.5 | 1,356.5 | 1,362.5 | +4.5 | +0.3% | 2,392,600 |
| 2017/04/17 | 1,351 | 1,366 | 1,339 | 1,358 | -12.5 | -0.9% | 3,511,900 |
| 2017/04/14 | 1,384 | 1,384 | 1,363.5 | 1,370.5 | -16.5 | -1.2% | 3,202,000 |
| 2017/04/13 | 1,372 | 1,391 | 1,362 | 1,387 | -5 | -0.4% | 3,491,600 |
| 2017/04/12 | 1,406.5 | 1,407 | 1,383 | 1,392 | -34.5 | -2.4% | 3,612,400 |
| 2017/04/11 | 1,430 | 1,439 | 1,415.5 | 1,426.5 | -18 | -1.2% | 2,513,300 |
| 2017/04/10 | 1,446 | 1,453.5 | 1,439 | 1,444.5 | +11.5 | +0.8% | 1,992,900 |
| 2017/04/07 | 1,439.5 | 1,448 | 1,423 | 1,433 | +11.5 | +0.8% | 2,372,500 |
| 2017/04/06 | 1,445.5 | 1,450 | 1,419.5 | 1,421.5 | -34.5 | -2.4% | 2,435,200 |
| 2017/04/05 | 1,474 | 1,477.5 | 1,443 | 1,456 | -5.5 | -0.4% | 2,215,500 |
| 2017/04/04 | 1,466.5 | 1,476.5 | 1,447.5 | 1,461.5 | -7.5 | -0.5% | 3,010,500 |
| 2017/04/03 | 1,477 | 1,488.5 | 1,460.5 | 1,469 | -3.5 | -0.2% | 2,221,100 |
| 2017/03/31 | 1,515 | 1,521 | 1,472.5 | 1,472.5 | -34 | -2.3% | 2,809,000 |
| 2017/03/30 | 1,511 | 1,525 | 1,504.5 | 1,506.5 | -17.5 | -1.1% | 2,061,700 |
1951～
2000
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
