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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,258.5 | 1,259 | 1,188 | 1,201.5 | -68.5 | -5.4% | 6,601,100 |
| 2016/09/14 | 1,273 | 1,276.5 | 1,263.5 | 1,270 | -16 | -1.2% | 2,479,900 |
| 2016/09/13 | 1,286 | 1,295 | 1,271.5 | 1,286 | +5.5 | +0.4% | 2,364,800 |
| 2016/09/12 | 1,277 | 1,293.5 | 1,267 | 1,280.5 | -10.5 | -0.8% | 3,861,100 |
| 2016/09/09 | 1,311.5 | 1,316.5 | 1,281.5 | 1,291 | +5.5 | +0.4% | 3,855,200 |
| 2016/09/08 | 1,233.5 | 1,289 | 1,225 | 1,285.5 | +67.5 | +5.5% | 7,614,200 |
| 2016/09/07 | 1,209.5 | 1,219.5 | 1,202.5 | 1,218 | -15 | -1.2% | 2,312,600 |
| 2016/09/06 | 1,211 | 1,238 | 1,209 | 1,233 | +18 | +1.5% | 2,389,600 |
| 2016/09/05 | 1,224 | 1,228.5 | 1,213.5 | 1,215 | +5.5 | +0.5% | 2,185,600 |
| 2016/09/02 | 1,188 | 1,211.5 | 1,179 | 1,209.5 | +21 | +1.8% | 4,120,900 |
| 2016/09/01 | 1,191.5 | 1,203 | 1,181.5 | 1,188.5 | -2 | -0.2% | 3,936,700 |
| 2016/08/31 | 1,222.5 | 1,223 | 1,189 | 1,190.5 | -19.5 | -1.6% | 4,416,000 |
| 2016/08/30 | 1,207.5 | 1,221.5 | 1,205 | 1,210 | -3 | -0.2% | 1,907,500 |
| 2016/08/29 | 1,220 | 1,222.5 | 1,208 | 1,213 | +23 | +1.9% | 2,768,100 |
| 2016/08/26 | 1,201 | 1,204.5 | 1,180.5 | 1,190 | -11 | -0.9% | 2,345,000 |
| 2016/08/25 | 1,221 | 1,227.5 | 1,198 | 1,201 | -22.5 | -1.8% | 2,485,100 |
| 2016/08/24 | 1,214 | 1,234 | 1,214 | 1,223.5 | +28 | +2.3% | 2,129,200 |
| 2016/08/23 | 1,215.5 | 1,216 | 1,194 | 1,195.5 | -30 | -2.4% | 2,198,500 |
| 2016/08/22 | 1,230 | 1,235.5 | 1,215.5 | 1,225.5 | -8 | -0.6% | 2,104,500 |
| 2016/08/19 | 1,231.5 | 1,245.5 | 1,224.5 | 1,233.5 | +11 | +0.9% | 2,563,000 |
| 2016/08/18 | 1,224.5 | 1,247 | 1,222.5 | 1,222.5 | -12.5 | -1% | 2,051,300 |
| 2016/08/17 | 1,208 | 1,236 | 1,203 | 1,235 | +24.5 | +2% | 1,770,200 |
| 2016/08/16 | 1,240 | 1,244 | 1,210.5 | 1,210.5 | -25.5 | -2.1% | 2,259,700 |
| 2016/08/15 | 1,254.5 | 1,258.5 | 1,233 | 1,236 | -20 | -1.6% | 1,670,300 |
| 2016/08/12 | 1,244.5 | 1,258 | 1,239 | 1,256 | +17.5 | +1.4% | 1,622,800 |
| 2016/08/10 | 1,262 | 1,269 | 1,237 | 1,238.5 | -10 | -0.8% | 2,277,500 |
| 2016/08/09 | 1,239 | 1,249.5 | 1,231 | 1,248.5 | +5 | +0.4% | 2,898,400 |
| 2016/08/08 | 1,212.5 | 1,248.5 | 1,212.5 | 1,243.5 | +32 | +2.6% | 3,688,100 |
| 2016/08/05 | 1,206 | 1,251 | 1,206 | 1,211.5 | -81.5 | -6.3% | 6,485,600 |
| 2016/08/04 | 1,285 | 1,304 | 1,262.5 | 1,293 | +11.5 | +0.9% | 3,854,700 |
| 2016/08/03 | 1,233.5 | 1,315 | 1,225 | 1,281.5 | -3 | -0.2% | 6,069,300 |
| 2016/08/02 | 1,300 | 1,308.5 | 1,284.5 | 1,284.5 | -43.5 | -3.3% | 2,910,800 |
| 2016/08/01 | 1,311.5 | 1,343 | 1,297.5 | 1,328 | -21 | -1.6% | 2,539,700 |
| 2016/07/29 | 1,319.5 | 1,350 | 1,288.5 | 1,349 | +5 | +0.4% | 6,472,600 |
| 2016/07/28 | 1,333.5 | 1,358.5 | 1,328.5 | 1,344 | +3.5 | +0.3% | 2,368,500 |
| 2016/07/27 | 1,329 | 1,361 | 1,324 | 1,340.5 | +34.5 | +2.6% | 3,279,900 |
| 2016/07/26 | 1,323 | 1,328.5 | 1,294.5 | 1,306 | -27 | -2% | 3,030,200 |
| 2016/07/25 | 1,331.5 | 1,362 | 1,329.5 | 1,333 | +7 | +0.5% | 2,972,400 |
| 2016/07/22 | 1,324 | 1,345 | 1,306 | 1,326 | -26 | -1.9% | 3,187,700 |
| 2016/07/21 | 1,355 | 1,362.5 | 1,339 | 1,352 | +15.5 | +1.2% | 3,046,900 |
| 2016/07/20 | 1,324 | 1,344 | 1,317.5 | 1,336.5 | +9 | +0.7% | 3,098,900 |
| 2016/07/19 | 1,319 | 1,331 | 1,293.5 | 1,327.5 | +19 | +1.5% | 3,939,900 |
| 2016/07/15 | 1,322 | 1,336.5 | 1,295.5 | 1,308.5 | -1.5 | -0.1% | 5,610,700 |
| 2016/07/14 | 1,304 | 1,313 | 1,261 | 1,310 | -6.5 | -0.5% | 6,073,300 |
| 2016/07/13 | 1,345 | 1,345 | 1,312.5 | 1,316.5 | +27 | +2.1% | 4,673,000 |
| 2016/07/12 | 1,320 | 1,357.5 | 1,284.5 | 1,289.5 | -3 | -0.2% | 8,032,100 |
| 2016/07/11 | 1,266 | 1,305.5 | 1,263 | 1,292.5 | +60.5 | +4.9% | 2,928,200 |
| 2016/07/08 | 1,257 | 1,273 | 1,230 | 1,232 | -17.5 | -1.4% | 4,011,100 |
| 2016/07/07 | 1,260.5 | 1,279.5 | 1,244.5 | 1,249.5 | -23.5 | -1.8% | 3,515,400 |
| 2016/07/06 | 1,285 | 1,294 | 1,254 | 1,273 | -49.5 | -3.7% | 4,574,300 |
2001～
2050
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
