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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,640 | 1,687.5 | 1,620 | 1,675 | +30 | +1.8% | 5,979,100 |
| 2015/06/25 | 1,618.5 | 1,654 | 1,612.5 | 1,645 | +23.5 | +1.4% | 4,669,500 |
| 2015/06/24 | 1,609.5 | 1,640 | 1,608.5 | 1,621.5 | +31 | +1.9% | 4,283,400 |
| 2015/06/23 | 1,588.5 | 1,595 | 1,573 | 1,590.5 | +14.5 | +0.9% | 2,171,800 |
| 2015/06/22 | 1,557 | 1,584.5 | 1,551 | 1,576 | +37 | +2.4% | 2,758,400 |
| 2015/06/19 | 1,550 | 1,573 | 1,537.5 | 1,539 | +6.5 | +0.4% | 2,706,800 |
| 2015/06/18 | 1,555.5 | 1,560.5 | 1,532.5 | 1,532.5 | -23 | -1.5% | 2,660,700 |
| 2015/06/17 | 1,579 | 1,580.5 | 1,547.5 | 1,555.5 | -24 | -1.5% | 2,356,600 |
| 2015/06/16 | 1,592 | 1,606.5 | 1,574.5 | 1,579.5 | -1.5 | -0.1% | 3,514,100 |
| 2015/06/15 | 1,550.5 | 1,586 | 1,550 | 1,581 | +28 | +1.8% | 4,217,800 |
| 2015/06/12 | 1,556.5 | 1,573 | 1,544.5 | 1,553 | +10 | +0.6% | 5,227,100 |
| 2015/06/11 | 1,545 | 1,557.5 | 1,538 | 1,543 | +2 | +0.1% | 3,223,700 |
| 2015/06/10 | 1,555 | 1,579 | 1,535 | 1,541 | -45.5 | -2.9% | 6,502,800 |
| 2015/06/09 | 1,613 | 1,622.5 | 1,577 | 1,586.5 | -40 | -2.5% | 3,038,600 |
| 2015/06/08 | 1,633.5 | 1,639 | 1,614 | 1,626.5 | -15.5 | -0.9% | 2,241,000 |
| 2015/06/05 | 1,645 | 1,657.5 | 1,626 | 1,642 | -1 | -0.1% | 2,221,300 |
| 2015/06/04 | 1,627.5 | 1,648 | 1,615 | 1,643 | +3 | +0.2% | 2,418,900 |
| 2015/06/03 | 1,640 | 1,657.5 | 1,629.5 | 1,640 | -7.5 | -0.5% | 2,991,900 |
| 2015/06/02 | 1,670 | 1,672.5 | 1,643 | 1,647.5 | -21 | -1.3% | 2,923,800 |
| 2015/06/01 | 1,665.5 | 1,675 | 1,650 | 1,668.5 | -23 | -1.4% | 2,723,200 |
| 2015/05/29 | 1,668.5 | 1,698.5 | 1,655 | 1,691.5 | +6 | +0.4% | 3,044,500 |
| 2015/05/28 | 1,700 | 1,704.5 | 1,676.5 | 1,685.5 | -2 | -0.1% | 2,282,300 |
| 2015/05/27 | 1,659 | 1,696.5 | 1,655 | 1,687.5 | +33 | +2% | 3,715,400 |
| 2015/05/26 | 1,652 | 1,661.5 | 1,629.5 | 1,654.5 | +4.5 | +0.3% | 1,659,200 |
| 2015/05/25 | 1,651 | 1,656.5 | 1,643 | 1,650 | +4 | +0.2% | 1,879,100 |
| 2015/05/22 | 1,645 | 1,670.5 | 1,638 | 1,646 | -10 | -0.6% | 3,068,100 |
| 2015/05/21 | 1,649 | 1,666.5 | 1,640.5 | 1,656 | +5 | +0.3% | 2,550,300 |
| 2015/05/20 | 1,664 | 1,668.5 | 1,638.5 | 1,651 | -2 | -0.1% | 2,433,900 |
| 2015/05/19 | 1,670 | 1,671 | 1,650.5 | 1,653 | -9.5 | -0.6% | 2,460,900 |
| 2015/05/18 | 1,646 | 1,679 | 1,643 | 1,662.5 | +22.5 | +1.4% | 2,326,400 |
| 2015/05/15 | 1,649 | 1,656.5 | 1,625 | 1,640 | ±0 | ±0% | 1,735,100 |
| 2015/05/14 | 1,616.5 | 1,649 | 1,610 | 1,640 | +25 | +1.5% | 2,599,600 |
| 2015/05/13 | 1,642.5 | 1,642.5 | 1,566 | 1,615 | -27.5 | -1.7% | 5,481,900 |
| 2015/05/12 | 1,640 | 1,646 | 1,615 | 1,642.5 | +14 | +0.9% | 2,664,300 |
| 2015/05/11 | 1,647 | 1,655.5 | 1,628.5 | 1,628.5 | +13 | +0.8% | 1,632,600 |
| 2015/05/08 | 1,599 | 1,620 | 1,596.5 | 1,615.5 | +15 | +0.9% | 2,088,900 |
| 2015/05/07 | 1,591 | 1,606.5 | 1,579 | 1,600.5 | +8 | +0.5% | 2,929,500 |
| 2015/05/01 | 1,568.5 | 1,592.5 | 1,563.5 | 1,592.5 | -1 | -0.1% | 2,257,300 |
| 2015/04/30 | 1,595 | 1,629.5 | 1,588.5 | 1,593.5 | -31.5 | -1.9% | 3,716,600 |
| 2015/04/28 | 1,626 | 1,638 | 1,615 | 1,625 | -7.5 | -0.5% | 2,360,900 |
| 2015/04/27 | 1,660 | 1,660 | 1,625 | 1,632.5 | -13 | -0.8% | 2,189,800 |
| 2015/04/24 | 1,646 | 1,664.5 | 1,641 | 1,645.5 | ±0 | ±0% | 2,787,100 |
| 2015/04/23 | 1,644.5 | 1,654 | 1,632.5 | 1,645.5 | +33 | +2% | 3,761,100 |
| 2015/04/22 | 1,610 | 1,636 | 1,593 | 1,612.5 | +17.5 | +1.1% | 3,005,800 |
| 2015/04/21 | 1,578.5 | 1,602 | 1,571 | 1,595 | +29 | +1.9% | 2,367,400 |
| 2015/04/20 | 1,582 | 1,582.5 | 1,553.5 | 1,566 | -30 | -1.9% | 2,469,100 |
| 2015/04/17 | 1,585 | 1,621 | 1,584 | 1,596 | +19.5 | +1.2% | 3,673,600 |
| 2015/04/16 | 1,560 | 1,577.5 | 1,553 | 1,576.5 | -1.5 | -0.1% | 2,743,700 |
| 2015/04/15 | 1,550 | 1,581.5 | 1,547 | 1,578 | +23 | +1.5% | 2,407,300 |
| 2015/04/14 | 1,550 | 1,556.5 | 1,530 | 1,555 | -10 | -0.6% | 3,231,000 |
2301～
2350
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
