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 |
|---|---|---|---|---|---|---|---|
| 2017/03/09 | 1,602.5 | 1,604 | 1,579 | 1,589 | -6.5 | -0.4% | 3,088,300 |
| 2017/03/08 | 1,602.5 | 1,603.5 | 1,577 | 1,595.5 | -13.5 | -0.8% | 2,181,000 |
| 2017/03/07 | 1,625 | 1,625 | 1,607.5 | 1,609 | -20 | -1.2% | 2,384,300 |
| 2017/03/06 | 1,610.5 | 1,644 | 1,602.5 | 1,629 | +30.5 | +1.9% | 4,099,300 |
| 2017/03/03 | 1,601 | 1,629 | 1,596.5 | 1,598.5 | +14.5 | +0.9% | 4,249,000 |
| 2017/03/02 | 1,585 | 1,599.5 | 1,581.5 | 1,584 | +42.5 | +2.8% | 3,439,000 |
| 2017/03/01 | 1,517 | 1,549.5 | 1,510.5 | 1,541.5 | +38 | +2.5% | 2,941,900 |
| 2017/02/28 | 1,510.5 | 1,539 | 1,503 | 1,503.5 | +13.5 | +0.9% | 3,818,800 |
| 2017/02/27 | 1,521 | 1,523 | 1,486.5 | 1,490 | -54 | -3.5% | 4,138,000 |
| 2017/02/24 | 1,542 | 1,555.5 | 1,532 | 1,544 | -6 | -0.4% | 1,891,100 |
| 2017/02/23 | 1,558 | 1,559 | 1,536.5 | 1,550 | -8 | -0.5% | 1,305,100 |
| 2017/02/22 | 1,547.5 | 1,559.5 | 1,545.5 | 1,558 | +11 | +0.7% | 1,686,800 |
| 2017/02/21 | 1,544.5 | 1,552.5 | 1,536 | 1,547 | +6.5 | +0.4% | 1,116,300 |
| 2017/02/20 | 1,542 | 1,546.5 | 1,525 | 1,540.5 | -3.5 | -0.2% | 1,279,800 |
| 2017/02/17 | 1,548 | 1,554 | 1,537.5 | 1,544 | -16.5 | -1.1% | 1,278,900 |
| 2017/02/16 | 1,561.5 | 1,565 | 1,544.5 | 1,560.5 | +0.5 | ±0% | 1,788,200 |
| 2017/02/15 | 1,545 | 1,568 | 1,537 | 1,560 | +29.5 | +1.9% | 2,436,200 |
| 2017/02/14 | 1,545.5 | 1,559 | 1,530 | 1,530.5 | -4.5 | -0.3% | 1,769,900 |
| 2017/02/13 | 1,553.5 | 1,557 | 1,531 | 1,535 | -3 | -0.2% | 2,291,600 |
| 2017/02/10 | 1,522.5 | 1,543 | 1,518 | 1,538 | +50 | +3.4% | 2,519,600 |
| 2017/02/09 | 1,448.5 | 1,492 | 1,436 | 1,488 | -4 | -0.3% | 3,575,700 |
| 2017/02/08 | 1,468.5 | 1,493.5 | 1,461 | 1,492 | +26 | +1.8% | 2,194,800 |
| 2017/02/07 | 1,466 | 1,474 | 1,452 | 1,466 | -18.5 | -1.2% | 3,811,900 |
| 2017/02/06 | 1,494.5 | 1,510 | 1,479 | 1,484.5 | +1.5 | +0.1% | 3,079,300 |
| 2017/02/03 | 1,484.5 | 1,504.5 | 1,475 | 1,483 | -20.5 | -1.4% | 3,728,100 |
| 2017/02/02 | 1,533 | 1,535 | 1,499.5 | 1,503.5 | -37.5 | -2.4% | 4,131,500 |
| 2017/02/01 | 1,501.5 | 1,545 | 1,489 | 1,541 | +19 | +1.2% | 2,774,200 |
| 2017/01/31 | 1,513.5 | 1,533 | 1,509 | 1,522 | -22.5 | -1.5% | 2,397,800 |
| 2017/01/30 | 1,543.5 | 1,546.5 | 1,533 | 1,544.5 | -13 | -0.8% | 1,694,800 |
| 2017/01/27 | 1,559 | 1,566.5 | 1,550 | 1,557.5 | -7.5 | -0.5% | 1,861,200 |
| 2017/01/26 | 1,564.5 | 1,567 | 1,545 | 1,565 | +15.5 | +1% | 2,051,400 |
| 2017/01/25 | 1,561.5 | 1,571 | 1,541.5 | 1,549.5 | +17.5 | +1.1% | 2,441,700 |
| 2017/01/24 | 1,543.5 | 1,547 | 1,522 | 1,532 | -14 | -0.9% | 2,026,300 |
| 2017/01/23 | 1,552 | 1,559.5 | 1,539 | 1,546 | -36 | -2.3% | 2,384,000 |
| 2017/01/20 | 1,559 | 1,590.5 | 1,559 | 1,582 | +26 | +1.7% | 3,032,100 |
| 2017/01/19 | 1,550 | 1,562.5 | 1,530.5 | 1,556 | +24 | +1.6% | 3,372,800 |
| 2017/01/18 | 1,496 | 1,536 | 1,484 | 1,532 | +31.5 | +2.1% | 2,485,300 |
| 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 |
2051～
2100
件表示中 / 3752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 | 194,800円 | +2.0% | -10.2% | 4.72% | 10.65倍 | 1.01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 |
| アイシン | 201,300円 | +0.1% | +24.0% | 3.23% | 12.13倍 | 0.77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 |
| シマノ | 1,642,500円 | +2.0% | -50.0% | 2.06% | 47.20倍 | 1.74倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
| 日産自 | 31,600円 | -1.1% | +47.5% | 0.00% | 55.15倍 | 0.22倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
| ヤマハ 発 | 110,300円 | +4.8% | +25.6% | 4.53% | 7.64倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
