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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,329.5 | 1,332 | 1,298 | 1,322.5 | +21.5 | +1.7% | 3,820,600 |
| 2016/07/04 | 1,261.5 | 1,305.5 | 1,256.5 | 1,301 | +27 | +2.1% | 4,513,700 |
| 2016/07/01 | 1,253 | 1,293.5 | 1,249.5 | 1,274 | +25.5 | +2% | 4,864,600 |
| 2016/06/30 | 1,250 | 1,274 | 1,236.5 | 1,248.5 | +16.5 | +1.3% | 5,663,800 |
| 2016/06/29 | 1,234 | 1,242 | 1,194 | 1,232 | +28 | +2.3% | 5,101,600 |
| 2016/06/28 | 1,192 | 1,219 | 1,176 | 1,204 | -14.5 | -1.2% | 5,077,400 |
| 2016/06/27 | 1,256 | 1,259 | 1,200 | 1,218.5 | -32.5 | -2.6% | 6,121,600 |
| 2016/06/24 | 1,373 | 1,379 | 1,232.5 | 1,251 | -111 | -8.1% | 7,394,100 |
| 2016/06/23 | 1,339 | 1,367.5 | 1,325.5 | 1,362 | +29 | +2.2% | 4,688,500 |
| 2016/06/22 | 1,316.5 | 1,349 | 1,310.5 | 1,333 | +13.5 | +1% | 4,786,200 |
| 2016/06/21 | 1,272 | 1,323.5 | 1,263.5 | 1,319.5 | +26 | +2% | 4,490,900 |
| 2016/06/20 | 1,272 | 1,307.5 | 1,263.5 | 1,293.5 | +44 | +3.5% | 4,002,000 |
| 2016/06/17 | 1,256.5 | 1,273 | 1,244 | 1,249.5 | +15 | +1.2% | 4,239,300 |
| 2016/06/16 | 1,279.5 | 1,280.5 | 1,228 | 1,234.5 | -60 | -4.6% | 5,099,300 |
| 2016/06/15 | 1,272 | 1,307.5 | 1,258 | 1,294.5 | +34 | +2.7% | 4,402,800 |
| 2016/06/14 | 1,267.5 | 1,277.5 | 1,247.5 | 1,260.5 | -14.5 | -1.1% | 3,442,600 |
| 2016/06/13 | 1,285 | 1,293 | 1,271.5 | 1,275 | -26.5 | -2% | 4,129,900 |
| 2016/06/10 | 1,292.5 | 1,307.5 | 1,287 | 1,301.5 | -7 | -0.5% | 3,948,900 |
| 2016/06/09 | 1,308 | 1,325.5 | 1,299.5 | 1,308.5 | +4 | +0.3% | 4,727,800 |
| 2016/06/08 | 1,287.5 | 1,310 | 1,280.5 | 1,304.5 | +28.5 | +2.2% | 4,507,300 |
| 2016/06/07 | 1,295.5 | 1,297 | 1,272 | 1,276 | -14 | -1.1% | 4,005,900 |
| 2016/06/06 | 1,245.5 | 1,293.5 | 1,241.5 | 1,290 | +5.5 | +0.4% | 3,759,300 |
| 2016/06/03 | 1,279 | 1,302 | 1,276 | 1,284.5 | +10.5 | +0.8% | 2,704,200 |
| 2016/06/02 | 1,290 | 1,294.5 | 1,271.5 | 1,274 | -31 | -2.4% | 4,093,300 |
| 2016/06/01 | 1,324.5 | 1,329 | 1,298 | 1,305 | -31 | -2.3% | 4,169,300 |
| 2016/05/31 | 1,294.5 | 1,338.5 | 1,294 | 1,336 | +42.5 | +3.3% | 5,373,200 |
| 2016/05/30 | 1,295 | 1,301 | 1,283 | 1,293.5 | +18 | +1.4% | 3,854,100 |
| 2016/05/27 | 1,278.5 | 1,287.5 | 1,263.5 | 1,275.5 | +12.5 | +1% | 3,505,000 |
| 2016/05/26 | 1,278 | 1,288.5 | 1,262.5 | 1,263 | +9 | +0.7% | 3,181,200 |
| 2016/05/25 | 1,263 | 1,280 | 1,252.5 | 1,254 | +10.5 | +0.8% | 5,122,300 |
| 2016/05/24 | 1,240 | 1,260 | 1,233 | 1,243.5 | +33.5 | +2.8% | 5,867,300 |
| 2016/05/23 | 1,204 | 1,213 | 1,181.5 | 1,210 | +1 | +0.1% | 2,431,600 |
| 2016/05/20 | 1,181.5 | 1,214.5 | 1,169 | 1,209 | +20.5 | +1.7% | 4,439,200 |
| 2016/05/19 | 1,202 | 1,206.5 | 1,178 | 1,188.5 | -1 | -0.1% | 2,910,400 |
| 2016/05/18 | 1,209 | 1,210.5 | 1,174 | 1,189.5 | -21.5 | -1.8% | 3,861,700 |
| 2016/05/17 | 1,204 | 1,217 | 1,191.5 | 1,211 | +7 | +0.6% | 3,424,300 |
| 2016/05/16 | 1,184.5 | 1,205 | 1,176.5 | 1,204 | +17 | +1.4% | 4,981,000 |
| 2016/05/13 | 1,237.5 | 1,239 | 1,185.5 | 1,187 | -49.5 | -4% | 5,782,000 |
| 2016/05/12 | 1,230.5 | 1,245 | 1,186.5 | 1,236.5 | +66 | +5.6% | 7,721,300 |
| 2016/05/11 | 1,197 | 1,207 | 1,163 | 1,170.5 | +8.5 | +0.7% | 4,604,900 |
| 2016/05/10 | 1,133.5 | 1,168.5 | 1,131 | 1,162 | +39 | +3.5% | 4,921,200 |
| 2016/05/09 | 1,123 | 1,135.5 | 1,108.5 | 1,123 | +1 | +0.1% | 2,961,800 |
| 2016/05/06 | 1,150 | 1,161.5 | 1,115 | 1,122 | -1.5 | -0.1% | 3,721,200 |
| 2016/05/02 | 1,133.5 | 1,146.5 | 1,116.5 | 1,123.5 | -72 | -6% | 4,815,600 |
| 2016/04/28 | 1,252 | 1,273.5 | 1,170.5 | 1,195.5 | -69.5 | -5.5% | 6,906,900 |
| 2016/04/27 | 1,290 | 1,294 | 1,259.5 | 1,265 | -24.5 | -1.9% | 3,362,100 |
| 2016/04/26 | 1,293.5 | 1,297.5 | 1,274.5 | 1,289.5 | -4.5 | -0.3% | 4,382,900 |
| 2016/04/25 | 1,302 | 1,311 | 1,285 | 1,294 | +1.5 | +0.1% | 4,626,200 |
| 2016/04/22 | 1,250 | 1,293.5 | 1,246 | 1,292.5 | +30.5 | +2.4% | 5,123,300 |
| 2016/04/21 | 1,224 | 1,267 | 1,218.5 | 1,262 | +69 | +5.8% | 5,172,000 |
2051～
2100
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
