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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,397.5 | 1,413.5 | 1,394.5 | 1,396 | +1.5 | +0.1% | 3,299,000 |
| 2015/11/20 | 1,401 | 1,403.5 | 1,377.5 | 1,394.5 | -17 | -1.2% | 4,174,900 |
| 2015/11/19 | 1,419.5 | 1,421.5 | 1,401 | 1,411.5 | +6 | +0.4% | 3,491,600 |
| 2015/11/18 | 1,440 | 1,440 | 1,401 | 1,405.5 | -24.5 | -1.7% | 4,552,400 |
| 2015/11/17 | 1,452.5 | 1,469.5 | 1,428.5 | 1,430 | -24 | -1.7% | 6,719,900 |
| 2015/11/16 | 1,446.5 | 1,472 | 1,443 | 1,454 | -22.5 | -1.5% | 2,459,700 |
| 2015/11/13 | 1,463 | 1,479 | 1,451 | 1,476.5 | -12 | -0.8% | 2,573,100 |
| 2015/11/12 | 1,485 | 1,491.5 | 1,472 | 1,488.5 | -0.5 | ±0% | 2,036,000 |
| 2015/11/11 | 1,481 | 1,495.5 | 1,464 | 1,489 | +12 | +0.8% | 3,246,400 |
| 2015/11/10 | 1,474 | 1,484 | 1,459 | 1,477 | -7 | -0.5% | 2,607,700 |
| 2015/11/09 | 1,500 | 1,501.5 | 1,460 | 1,484 | +53.5 | +3.7% | 5,233,200 |
| 2015/11/06 | 1,438 | 1,455 | 1,422.5 | 1,430.5 | +11.5 | +0.8% | 2,043,100 |
| 2015/11/05 | 1,438 | 1,438.5 | 1,417 | 1,419 | +1.5 | +0.1% | 3,657,500 |
| 2015/11/04 | 1,410.5 | 1,435.5 | 1,401 | 1,417.5 | +37 | +2.7% | 3,561,100 |
| 2015/11/02 | 1,385 | 1,398.5 | 1,364.5 | 1,380.5 | -41 | -2.9% | 2,892,100 |
| 2015/10/30 | 1,411 | 1,426.5 | 1,390 | 1,421.5 | +10 | +0.7% | 3,494,200 |
| 2015/10/29 | 1,406 | 1,426.5 | 1,403 | 1,411.5 | +10.5 | +0.7% | 7,412,700 |
| 2015/10/28 | 1,371 | 1,402 | 1,351 | 1,401 | -18 | -1.3% | 4,534,900 |
| 2015/10/27 | 1,427.5 | 1,438 | 1,405 | 1,419 | -3 | -0.2% | 2,954,300 |
| 2015/10/26 | 1,437.5 | 1,451.5 | 1,419 | 1,422 | +12 | +0.9% | 3,750,600 |
| 2015/10/23 | 1,400.5 | 1,431.5 | 1,391.5 | 1,410 | +50.5 | +3.7% | 5,030,400 |
| 2015/10/22 | 1,340.5 | 1,373.5 | 1,338 | 1,359.5 | +2 | +0.1% | 2,345,800 |
| 2015/10/21 | 1,323.5 | 1,361.5 | 1,323.5 | 1,357.5 | +27.5 | +2.1% | 2,423,800 |
| 2015/10/20 | 1,345.5 | 1,350 | 1,321.5 | 1,330 | +3 | +0.2% | 1,949,000 |
| 2015/10/19 | 1,348.5 | 1,350.5 | 1,316.5 | 1,327 | -34.5 | -2.5% | 3,304,900 |
| 2015/10/16 | 1,360.5 | 1,373 | 1,353 | 1,361.5 | +9.5 | +0.7% | 3,324,900 |
| 2015/10/15 | 1,327.5 | 1,364.5 | 1,314 | 1,352 | +10 | +0.7% | 3,106,900 |
| 2015/10/14 | 1,377 | 1,377 | 1,328 | 1,342 | -65 | -4.6% | 5,349,400 |
| 2015/10/13 | 1,394.5 | 1,413.5 | 1,369 | 1,407 | +0.5 | ±0% | 4,625,600 |
| 2015/10/09 | 1,350 | 1,417.5 | 1,347 | 1,406.5 | +72 | +5.4% | 6,503,800 |
| 2015/10/08 | 1,335 | 1,352 | 1,325.5 | 1,334.5 | -10 | -0.7% | 4,259,900 |
| 2015/10/07 | 1,295.5 | 1,353.5 | 1,268 | 1,344.5 | +50 | +3.9% | 5,088,600 |
| 2015/10/06 | 1,316.5 | 1,325.5 | 1,291.5 | 1,294.5 | +35 | +2.8% | 5,448,300 |
| 2015/10/05 | 1,260 | 1,285.5 | 1,244.5 | 1,259.5 | +36 | +2.9% | 3,620,600 |
| 2015/10/02 | 1,203.5 | 1,234 | 1,197 | 1,223.5 | +9 | +0.7% | 2,335,000 |
| 2015/10/01 | 1,202 | 1,235 | 1,176 | 1,214.5 | +19.5 | +1.6% | 3,495,800 |
| 2015/09/30 | 1,179 | 1,224.5 | 1,172.5 | 1,195 | +37 | +3.2% | 4,213,600 |
| 2015/09/29 | 1,190 | 1,191 | 1,153.5 | 1,158 | -53 | -4.4% | 3,941,600 |
| 2015/09/28 | 1,264.5 | 1,270 | 1,206.5 | 1,211 | -58 | -4.6% | 3,020,800 |
| 2015/09/25 | 1,236 | 1,270.5 | 1,236 | 1,269 | +29 | +2.3% | 2,593,900 |
| 2015/09/24 | 1,255.5 | 1,262 | 1,233 | 1,240 | -54.5 | -4.2% | 3,607,700 |
| 2015/09/18 | 1,313.5 | 1,333 | 1,285.5 | 1,294.5 | -27.5 | -2.1% | 2,685,200 |
| 2015/09/17 | 1,302 | 1,340 | 1,301.5 | 1,322 | +28.5 | +2.2% | 3,467,500 |
| 2015/09/16 | 1,267 | 1,304 | 1,254.5 | 1,293.5 | +32 | +2.5% | 3,898,500 |
| 2015/09/15 | 1,277 | 1,305.5 | 1,260.5 | 1,261.5 | -14.5 | -1.1% | 2,897,100 |
| 2015/09/14 | 1,310 | 1,310 | 1,266.5 | 1,276 | -27 | -2.1% | 2,475,600 |
| 2015/09/11 | 1,293.5 | 1,319 | 1,287 | 1,303 | -12.5 | -1% | 3,377,200 |
| 2015/09/10 | 1,313 | 1,327.5 | 1,290 | 1,315.5 | -39 | -2.9% | 3,506,500 |
| 2015/09/09 | 1,313.5 | 1,355 | 1,302 | 1,354.5 | +87 | +6.9% | 3,872,100 |
| 2015/09/08 | 1,275 | 1,301 | 1,265.5 | 1,267.5 | +0.5 | ±0% | 1,794,700 |
2201～
2250
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
