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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 1,517.5 | 1,518.5 | 1,497 | 1,500.5 | -12.5 | -0.8% | 1,645,600 |
| 2017/01/16 | 1,522 | 1,529.5 | 1,503 | 1,513 | -7.5 | -0.5% | 1,426,900 |
| 2017/01/13 | 1,503 | 1,529 | 1,501.5 | 1,520.5 | +17.5 | +1.2% | 2,223,500 |
| 2017/01/12 | 1,511.5 | 1,516 | 1,497 | 1,503 | -8 | -0.5% | 1,642,500 |
| 2017/01/11 | 1,517 | 1,526 | 1,499.5 | 1,511 | +3.5 | +0.2% | 1,887,200 |
| 2017/01/10 | 1,527 | 1,537.5 | 1,507 | 1,507.5 | -32.5 | -2.1% | 3,499,200 |
| 2017/01/06 | 1,507 | 1,543.5 | 1,506 | 1,540 | +8 | +0.5% | 4,029,400 |
| 2017/01/05 | 1,550.5 | 1,553.5 | 1,521 | 1,532 | -10.5 | -0.7% | 3,792,000 |
| 2017/01/04 | 1,514.5 | 1,543.5 | 1,511 | 1,542.5 | +61.5 | +4.2% | 3,528,700 |
| 2016/12/30 | 1,480 | 1,489 | 1,469.5 | 1,481 | -9.5 | -0.6% | 2,266,400 |
| 2016/12/29 | 1,500 | 1,503.5 | 1,481 | 1,490.5 | -30 | -2% | 2,080,600 |
| 2016/12/28 | 1,508 | 1,524 | 1,504 | 1,520.5 | +12.5 | +0.8% | 1,821,300 |
| 2016/12/27 | 1,489 | 1,509 | 1,485 | 1,508 | +14 | +0.9% | 2,618,000 |
| 2016/12/26 | 1,514 | 1,514.5 | 1,490 | 1,494 | -23.5 | -1.5% | 2,108,000 |
| 2016/12/22 | 1,521.5 | 1,527.5 | 1,497 | 1,517.5 | +5 | +0.3% | 2,562,900 |
| 2016/12/21 | 1,520 | 1,527.5 | 1,506 | 1,512.5 | -1.5 | -0.1% | 2,709,400 |
| 2016/12/20 | 1,516.5 | 1,519 | 1,499.5 | 1,514 | -2.5 | -0.2% | 3,001,600 |
| 2016/12/19 | 1,511 | 1,518.5 | 1,503 | 1,516.5 | -4 | -0.3% | 2,573,700 |
| 2016/12/16 | 1,518 | 1,534 | 1,510.5 | 1,520.5 | +17.5 | +1.2% | 3,845,300 |
| 2016/12/15 | 1,525 | 1,546.5 | 1,497 | 1,503 | -2 | -0.1% | 3,033,900 |
| 2016/12/14 | 1,509 | 1,514.5 | 1,489.5 | 1,505 | +3 | +0.2% | 2,611,400 |
| 2016/12/13 | 1,477.5 | 1,502.5 | 1,471 | 1,502 | -3.5 | -0.2% | 3,174,600 |
| 2016/12/12 | 1,513 | 1,545 | 1,491.5 | 1,505.5 | +12 | +0.8% | 3,182,600 |
| 2016/12/09 | 1,498.5 | 1,503 | 1,472 | 1,493.5 | +10 | +0.7% | 4,951,500 |
| 2016/12/08 | 1,478.5 | 1,492.5 | 1,467.5 | 1,483.5 | +20.5 | +1.4% | 3,878,900 |
| 2016/12/07 | 1,449.5 | 1,478.5 | 1,440.5 | 1,463 | +20.5 | +1.4% | 3,422,700 |
| 2016/12/06 | 1,419.5 | 1,446.5 | 1,415 | 1,442.5 | +49.5 | +3.6% | 6,543,300 |
| 2016/12/05 | 1,360.5 | 1,401.5 | 1,360.5 | 1,393 | +23 | +1.7% | 4,955,000 |
| 2016/12/02 | 1,375.5 | 1,385.5 | 1,359.5 | 1,370 | -14 | -1% | 3,431,700 |
| 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 |
2051～
2100
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 | 180,800円 | +2.9% | - | 5.09% | 9.91倍 | 0.89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 | 35,800円 | -1.1% | +47.5% | 0.00% | 62.48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 | 176,700円 | +0.1% | +24.0% | 3.68% | 10.71倍 | 0.68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 | 41,600円 | +5.8% | -8.7% | 2.40% | 13.92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
