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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 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 |
| 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 |
2151～
2200
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 | 182,100円 | +2.9% | - | 5.05% | 9.98倍 | 0.90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 | 35,900円 | -1.1% | +47.5% | 0.00% | 62.65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 | 174,700円 | +0.1% | +24.0% | 3.72% | 10.59倍 | 0.67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 | 41,500円 | +5.8% | -8.7% | 2.41% | 13.89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
