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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,218 | 1,225.5 | 1,174 | 1,178 | -54.5 | -4.4% | 6,732,800 |
| 2016/01/06 | 1,250 | 1,260 | 1,220.5 | 1,232.5 | -25.5 | -2% | 3,988,600 |
| 2016/01/05 | 1,291 | 1,303.5 | 1,251.5 | 1,258 | -33 | -2.6% | 4,868,900 |
| 2016/01/04 | 1,307 | 1,331.5 | 1,288 | 1,291 | -23 | -1.8% | 2,944,400 |
| 2015/12/30 | 1,330 | 1,348.5 | 1,314 | 1,314 | -9.5 | -0.7% | 2,727,100 |
| 2015/12/29 | 1,323 | 1,330 | 1,302 | 1,323.5 | -0.5 | ±0% | 1,993,300 |
| 2015/12/28 | 1,307 | 1,340 | 1,297 | 1,324 | +21.5 | +1.7% | 2,449,300 |
| 2015/12/25 | 1,314 | 1,321.5 | 1,290 | 1,302.5 | -19 | -1.4% | 1,739,400 |
| 2015/12/24 | 1,359 | 1,359 | 1,318.5 | 1,321.5 | -8.5 | -0.6% | 1,964,800 |
| 2015/12/22 | 1,326.5 | 1,347 | 1,318 | 1,330 | +10 | +0.8% | 2,173,100 |
| 2015/12/21 | 1,320 | 1,329.5 | 1,293 | 1,320 | -12.5 | -0.9% | 3,850,300 |
| 2015/12/18 | 1,350 | 1,376 | 1,325.5 | 1,332.5 | -19 | -1.4% | 4,887,700 |
| 2015/12/17 | 1,370.5 | 1,380 | 1,349 | 1,351.5 | +14.5 | +1.1% | 3,455,300 |
| 2015/12/16 | 1,319 | 1,346.5 | 1,313 | 1,337 | +42.5 | +3.3% | 4,286,800 |
| 2015/12/15 | 1,321.5 | 1,326 | 1,293.5 | 1,294.5 | -26.5 | -2% | 2,799,400 |
| 2015/12/14 | 1,314.5 | 1,326 | 1,287 | 1,321 | -22 | -1.6% | 4,057,200 |
| 2015/12/11 | 1,325 | 1,356 | 1,324.5 | 1,343 | +6 | +0.4% | 3,348,500 |
| 2015/12/10 | 1,336 | 1,351.5 | 1,322 | 1,337 | -16.5 | -1.2% | 2,680,000 |
| 2015/12/09 | 1,348 | 1,366 | 1,337.5 | 1,353.5 | +3.5 | +0.3% | 3,270,900 |
| 2015/12/08 | 1,385 | 1,388.5 | 1,341 | 1,350 | -34 | -2.5% | 3,818,000 |
| 2015/12/07 | 1,386.5 | 1,400 | 1,383 | 1,384 | +17.5 | +1.3% | 2,876,900 |
| 2015/12/04 | 1,372 | 1,382 | 1,360 | 1,366.5 | -29.5 | -2.1% | 3,408,000 |
| 2015/12/03 | 1,391 | 1,401.5 | 1,385 | 1,396 | -1.5 | -0.1% | 2,224,700 |
| 2015/12/02 | 1,408 | 1,414 | 1,394 | 1,397.5 | -13 | -0.9% | 2,546,700 |
| 2015/12/01 | 1,405.5 | 1,425.5 | 1,395 | 1,410.5 | +25.5 | +1.8% | 3,187,500 |
| 2015/11/30 | 1,376 | 1,392.5 | 1,375 | 1,385 | +12.5 | +0.9% | 4,010,700 |
| 2015/11/27 | 1,370.5 | 1,389 | 1,370.5 | 1,372.5 | -1 | -0.1% | 2,406,500 |
| 2015/11/26 | 1,373 | 1,391.5 | 1,371.5 | 1,373.5 | +5 | +0.4% | 3,121,100 |
| 2015/11/25 | 1,380.5 | 1,385.5 | 1,363 | 1,368.5 | -27.5 | -2% | 3,987,900 |
| 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 |
2301～
2350
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
