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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,255 | 1,287.5 | 1,246 | 1,267 | -12 | -0.9% | 3,180,400 |
| 2015/09/04 | 1,302 | 1,313.5 | 1,261.5 | 1,279 | -11 | -0.9% | 3,122,800 |
| 2015/09/03 | 1,306 | 1,324 | 1,287.5 | 1,290 | -7.5 | -0.6% | 3,480,900 |
| 2015/09/02 | 1,294.5 | 1,327 | 1,286.5 | 1,297.5 | -21 | -1.6% | 3,450,400 |
| 2015/09/01 | 1,379.5 | 1,392.5 | 1,318.5 | 1,318.5 | -63 | -4.6% | 4,428,600 |
| 2015/08/31 | 1,419 | 1,419 | 1,367.5 | 1,381.5 | -41 | -2.9% | 3,542,800 |
| 2015/08/28 | 1,414 | 1,437.5 | 1,401 | 1,422.5 | +60 | +4.4% | 3,504,500 |
| 2015/08/27 | 1,388 | 1,401.5 | 1,361 | 1,362.5 | -5.5 | -0.4% | 3,135,900 |
| 2015/08/26 | 1,329.5 | 1,376 | 1,311.5 | 1,368 | +48.5 | +3.7% | 4,980,700 |
| 2015/08/25 | 1,327 | 1,403 | 1,294.5 | 1,319.5 | -33.5 | -2.5% | 6,316,700 |
| 2015/08/24 | 1,395 | 1,414.5 | 1,351.5 | 1,353 | -93 | -6.4% | 4,768,100 |
| 2015/08/21 | 1,482 | 1,483.5 | 1,442.5 | 1,446 | -62 | -4.1% | 5,654,100 |
| 2015/08/20 | 1,540 | 1,547 | 1,507 | 1,508 | -38 | -2.5% | 4,153,400 |
| 2015/08/19 | 1,600 | 1,600 | 1,541.5 | 1,546 | -66.5 | -4.1% | 4,802,400 |
| 2015/08/18 | 1,626.5 | 1,629.5 | 1,596 | 1,612.5 | -8 | -0.5% | 2,135,100 |
| 2015/08/17 | 1,635 | 1,639.5 | 1,615 | 1,620.5 | -14 | -0.9% | 2,501,500 |
| 2015/08/14 | 1,652 | 1,653 | 1,620.5 | 1,634.5 | -16 | -1% | 3,191,300 |
| 2015/08/13 | 1,654 | 1,658.5 | 1,637 | 1,650.5 | -4.5 | -0.3% | 2,444,300 |
| 2015/08/12 | 1,706 | 1,708.5 | 1,635 | 1,655 | -60 | -3.5% | 5,101,200 |
| 2015/08/11 | 1,732 | 1,734.5 | 1,706 | 1,715 | -17.5 | -1% | 2,761,500 |
| 2015/08/10 | 1,713 | 1,732.5 | 1,690 | 1,732.5 | +7 | +0.4% | 2,200,900 |
| 2015/08/07 | 1,733.5 | 1,734.5 | 1,713 | 1,725.5 | +2 | +0.1% | 1,926,500 |
| 2015/08/06 | 1,742.5 | 1,752 | 1,720 | 1,723.5 | ±0 | ±0% | 2,770,100 |
| 2015/08/05 | 1,723 | 1,738 | 1,675 | 1,723.5 | +37.5 | +2.2% | 5,609,400 |
| 2015/08/04 | 1,699.5 | 1,708.5 | 1,660.5 | 1,686 | -27.5 | -1.6% | 3,827,000 |
| 2015/08/03 | 1,699 | 1,718 | 1,676.5 | 1,713.5 | -4.5 | -0.3% | 3,591,800 |
| 2015/07/31 | 1,683 | 1,720 | 1,662.5 | 1,718 | +34.5 | +2% | 4,990,300 |
| 2015/07/30 | 1,654.5 | 1,703.5 | 1,653 | 1,683.5 | +61 | +3.8% | 6,233,300 |
| 2015/07/29 | 1,611 | 1,628.5 | 1,585.5 | 1,622.5 | +25 | +1.6% | 3,193,500 |
| 2015/07/28 | 1,559 | 1,609.5 | 1,555 | 1,597.5 | +24.5 | +1.6% | 4,299,200 |
| 2015/07/27 | 1,568 | 1,587.5 | 1,562.5 | 1,573 | -1 | -0.1% | 1,691,600 |
| 2015/07/24 | 1,569 | 1,589.5 | 1,553 | 1,574 | -1.5 | -0.1% | 1,628,800 |
| 2015/07/23 | 1,585.5 | 1,591.5 | 1,562.5 | 1,575.5 | -5.5 | -0.3% | 1,835,500 |
| 2015/07/22 | 1,594.5 | 1,597 | 1,572 | 1,581 | -29 | -1.8% | 2,187,500 |
| 2015/07/21 | 1,597 | 1,618 | 1,592 | 1,610 | +19.5 | +1.2% | 2,182,100 |
| 2015/07/17 | 1,590.5 | 1,602 | 1,580 | 1,590.5 | -7 | -0.4% | 1,475,100 |
| 2015/07/16 | 1,611 | 1,611.5 | 1,582 | 1,597.5 | -9 | -0.6% | 2,619,800 |
| 2015/07/15 | 1,625.5 | 1,630.5 | 1,597 | 1,606.5 | -8.5 | -0.5% | 2,176,200 |
| 2015/07/14 | 1,599.5 | 1,624.5 | 1,599.5 | 1,615 | +52 | +3.3% | 2,816,400 |
| 2015/07/13 | 1,560 | 1,576.5 | 1,555.5 | 1,563 | +9.5 | +0.6% | 1,917,600 |
| 2015/07/10 | 1,558.5 | 1,579 | 1,553 | 1,553.5 | +9 | +0.6% | 3,252,000 |
| 2015/07/09 | 1,532 | 1,546.5 | 1,473.5 | 1,544.5 | -10.5 | -0.7% | 4,637,800 |
| 2015/07/08 | 1,595.5 | 1,607 | 1,555 | 1,555 | -47 | -2.9% | 3,812,900 |
| 2015/07/07 | 1,619 | 1,624 | 1,600 | 1,602 | +5 | +0.3% | 2,002,500 |
| 2015/07/06 | 1,598 | 1,612.5 | 1,587 | 1,597 | -41 | -2.5% | 2,759,000 |
| 2015/07/03 | 1,621 | 1,643 | 1,608.5 | 1,638 | +18.5 | +1.1% | 2,331,100 |
| 2015/07/02 | 1,632.5 | 1,635 | 1,607 | 1,619.5 | -12 | -0.7% | 3,266,100 |
| 2015/07/01 | 1,616.5 | 1,637.5 | 1,593 | 1,631.5 | +24 | +1.5% | 3,250,700 |
| 2015/06/30 | 1,612.5 | 1,617 | 1,593 | 1,607.5 | -11 | -0.7% | 3,034,700 |
| 2015/06/29 | 1,625 | 1,640.5 | 1,610.5 | 1,618.5 | -56.5 | -3.4% | 3,803,900 |
2251～
2300
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
