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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,220 | 1,226 | 1,189.5 | 1,193 | -18.5 | -1.5% | 3,728,200 |
| 2016/04/19 | 1,187 | 1,216.5 | 1,178.5 | 1,211.5 | +68 | +5.9% | 3,028,800 |
| 2016/04/18 | 1,126.5 | 1,157 | 1,118 | 1,143.5 | -30 | -2.6% | 4,082,500 |
| 2016/04/15 | 1,160.5 | 1,193 | 1,160 | 1,173.5 | -7 | -0.6% | 2,530,300 |
| 2016/04/14 | 1,157.5 | 1,183.5 | 1,146.5 | 1,180.5 | +33.5 | +2.9% | 2,896,500 |
| 2016/04/13 | 1,108 | 1,153.5 | 1,104 | 1,147 | +63 | +5.8% | 4,321,200 |
| 2016/04/12 | 1,049.5 | 1,093 | 1,047 | 1,084 | +28.5 | +2.7% | 2,490,600 |
| 2016/04/11 | 1,058 | 1,062.5 | 1,032 | 1,055.5 | -11.5 | -1.1% | 3,341,400 |
| 2016/04/08 | 1,028 | 1,082.5 | 1,013.5 | 1,067 | +20.5 | +2% | 4,039,700 |
| 2016/04/07 | 1,047 | 1,064 | 1,033 | 1,046.5 | -7 | -0.7% | 2,721,100 |
| 2016/04/06 | 1,052 | 1,073.5 | 1,047 | 1,053.5 | +2 | +0.2% | 2,377,500 |
| 2016/04/05 | 1,075.5 | 1,087.5 | 1,049.5 | 1,051.5 | -39 | -3.6% | 3,635,200 |
| 2016/04/04 | 1,095.5 | 1,105 | 1,080.5 | 1,090.5 | -12.5 | -1.1% | 2,609,400 |
| 2016/04/01 | 1,156.5 | 1,159.5 | 1,100 | 1,103 | -59 | -5.1% | 3,874,500 |
| 2016/03/31 | 1,170 | 1,184 | 1,161.5 | 1,162 | -4.5 | -0.4% | 3,653,800 |
| 2016/03/30 | 1,192 | 1,200.5 | 1,166.5 | 1,166.5 | -25.5 | -2.1% | 2,909,600 |
| 2016/03/29 | 1,195.5 | 1,204 | 1,184 | 1,192 | -24 | -2% | 2,343,000 |
| 2016/03/28 | 1,209.5 | 1,218.5 | 1,192.5 | 1,216 | +7.5 | +0.6% | 2,819,100 |
| 2016/03/25 | 1,173 | 1,209.5 | 1,155 | 1,208.5 | +28.5 | +2.4% | 2,721,900 |
| 2016/03/24 | 1,182.5 | 1,189 | 1,161 | 1,180 | -3 | -0.3% | 3,529,800 |
| 2016/03/23 | 1,173 | 1,194.5 | 1,172 | 1,183 | +12.5 | +1.1% | 3,416,200 |
| 2016/03/22 | 1,164.5 | 1,191.5 | 1,154 | 1,170.5 | +36 | +3.2% | 3,080,400 |
| 2016/03/18 | 1,158.5 | 1,165.5 | 1,119.5 | 1,134.5 | -31 | -2.7% | 4,042,600 |
| 2016/03/17 | 1,174 | 1,192.5 | 1,157 | 1,165.5 | -2 | -0.2% | 2,975,100 |
| 2016/03/16 | 1,165 | 1,177.5 | 1,159 | 1,167.5 | -10.5 | -0.9% | 2,014,300 |
| 2016/03/15 | 1,194.5 | 1,199.5 | 1,173.5 | 1,178 | -21 | -1.8% | 2,292,100 |
| 2016/03/14 | 1,189.5 | 1,212.5 | 1,188 | 1,199 | +26.5 | +2.3% | 3,110,200 |
| 2016/03/11 | 1,164.5 | 1,175.5 | 1,137.5 | 1,172.5 | +7 | +0.6% | 5,013,300 |
| 2016/03/10 | 1,158 | 1,173 | 1,142.5 | 1,165.5 | +19 | +1.7% | 3,599,500 |
| 2016/03/09 | 1,135 | 1,150.5 | 1,122 | 1,146.5 | +3.5 | +0.3% | 3,275,000 |
| 2016/03/08 | 1,157 | 1,163 | 1,129 | 1,143 | -23.5 | -2% | 3,833,700 |
| 2016/03/07 | 1,179.5 | 1,184 | 1,151.5 | 1,166.5 | -12.5 | -1.1% | 4,816,600 |
| 2016/03/04 | 1,171.5 | 1,184.5 | 1,154 | 1,179 | -2.5 | -0.2% | 3,442,500 |
| 2016/03/03 | 1,156 | 1,184.5 | 1,156 | 1,181.5 | +2.5 | +0.2% | 5,470,200 |
| 2016/03/02 | 1,144 | 1,195.5 | 1,131 | 1,179 | +84 | +7.7% | 6,192,400 |
| 2016/03/01 | 1,109 | 1,111.5 | 1,071 | 1,095 | -35 | -3.1% | 4,579,100 |
| 2016/02/29 | 1,150 | 1,165 | 1,130 | 1,130 | +8.5 | +0.8% | 4,243,900 |
| 2016/02/26 | 1,130 | 1,147.5 | 1,120 | 1,121.5 | +5 | +0.4% | 2,964,200 |
| 2016/02/25 | 1,111 | 1,125 | 1,085.5 | 1,116.5 | +5 | +0.4% | 5,217,500 |
| 2016/02/24 | 1,123 | 1,126.5 | 1,095 | 1,111.5 | -26 | -2.3% | 3,509,600 |
| 2016/02/23 | 1,149.5 | 1,157.5 | 1,131.5 | 1,137.5 | ±0 | ±0% | 3,412,900 |
| 2016/02/22 | 1,131 | 1,141.5 | 1,118 | 1,137.5 | -1.5 | -0.1% | 3,735,900 |
| 2016/02/19 | 1,128 | 1,146.5 | 1,104.5 | 1,139 | -1 | -0.1% | 4,490,800 |
| 2016/02/18 | 1,159.5 | 1,162.5 | 1,128 | 1,140 | +16.5 | +1.5% | 4,889,200 |
| 2016/02/17 | 1,117 | 1,140 | 1,107.5 | 1,123.5 | +10 | +0.9% | 5,157,800 |
| 2016/02/16 | 1,076.5 | 1,133 | 1,069.5 | 1,113.5 | +24.5 | +2.2% | 5,888,700 |
| 2016/02/15 | 1,033.5 | 1,102 | 1,020.5 | 1,089 | +114.1 | +11.7% | 5,907,100 |
| 2016/02/12 | 1,004 | 1,012 | 971.5 | 974.9 | -73.6 | -7% | 9,884,700 |
| 2016/02/10 | 1,057.5 | 1,075 | 1,024.5 | 1,048.5 | -4.5 | -0.4% | 6,886,400 |
| 2016/02/09 | 1,119 | 1,119 | 1,046.5 | 1,053 | -36 | -3.3% | 7,928,800 |
2101～
2150
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
