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 |
|---|---|---|---|---|---|---|---|
| 2016/07/28 | 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 |
| 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 |
2201～
2250
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 | 209,400円 | +0.1% | +24.0% | 3.10% | 12.62倍 | 0.80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 | 1,656,000円 | +2.0% | -50.0% | 2.05% | 47.59倍 | 1.75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 | 32,000円 | -1.1% | +47.5% | 0.00% | 55.85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 | 109,400円 | +4.8% | +25.6% | 4.57% | 7.58倍 | 0.91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
