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 |
|---|---|---|---|---|---|---|---|
| 2016/02/04 | 1,077 | 1,102.5 | 1,066 | 1,086.5 | -9.5 | -0.9% | 2,886,000 |
| 2016/02/03 | 1,129 | 1,133 | 1,086.5 | 1,096 | -71 | -6.1% | 4,575,900 |
| 2016/02/02 | 1,190 | 1,191.5 | 1,161 | 1,167 | -42.5 | -3.5% | 3,710,000 |
| 2016/02/01 | 1,249 | 1,251 | 1,201.5 | 1,209.5 | +7.5 | +0.6% | 3,170,100 |
| 2016/01/29 | 1,161 | 1,205.5 | 1,138 | 1,202 | +51.5 | +4.5% | 6,481,100 |
| 2016/01/28 | 1,150.5 | 1,169.5 | 1,143 | 1,150.5 | -16.5 | -1.4% | 2,343,700 |
| 2016/01/27 | 1,156 | 1,181 | 1,151.5 | 1,167 | +48.5 | +4.3% | 4,249,100 |
| 2016/01/26 | 1,145 | 1,145 | 1,117.5 | 1,118.5 | -43.5 | -3.7% | 2,170,200 |
| 2016/01/25 | 1,171 | 1,173 | 1,147 | 1,162 | +9.5 | +0.8% | 2,915,500 |
| 2016/01/22 | 1,126 | 1,156.5 | 1,114.5 | 1,152.5 | +72.5 | +6.7% | 4,056,700 |
| 2016/01/21 | 1,105 | 1,143.5 | 1,079 | 1,080 | -25 | -2.3% | 4,433,600 |
| 2016/01/20 | 1,156.5 | 1,168 | 1,102.5 | 1,105 | -63.5 | -5.4% | 5,464,800 |
| 2016/01/19 | 1,148 | 1,182.5 | 1,139.5 | 1,168.5 | +9.5 | +0.8% | 3,333,300 |
| 2016/01/18 | 1,134.5 | 1,167 | 1,125 | 1,159 | -15 | -1.3% | 2,753,300 |
| 2016/01/15 | 1,195.5 | 1,208.5 | 1,167 | 1,174 | -4.5 | -0.4% | 4,237,000 |
| 2016/01/14 | 1,180 | 1,186.5 | 1,158 | 1,178.5 | -34.5 | -2.8% | 5,228,600 |
| 2016/01/13 | 1,180.5 | 1,219 | 1,173 | 1,213 | +58 | +5% | 4,980,800 |
| 2016/01/12 | 1,173 | 1,193 | 1,154.5 | 1,155 | -39 | -3.3% | 3,944,000 |
| 2016/01/08 | 1,157.5 | 1,223 | 1,157.5 | 1,194 | +16 | +1.4% | 6,619,400 |
| 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 |
2351～
2400
件表示中 / 3784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 | 200,300円 | +2.0% | -10.2% | 4.59% | 10.79倍 | 1.02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 | 260,500円 | +0.1% | +24.0% | 2.50% | 15.45倍 | 0.98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 |
| 川 重 | 937,800円 | +7.6% | +7.0% | 1.60% | 19.11倍 | 2.23倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
| シマノ | 1,617,000円 | +2.0% | -50.0% | 2.10% | 46.35倍 | 1.71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 | 36,300円 | -1.1% | - | 0.00% | - | 0.26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 |
市場注目の銘柄
チャート関連のコラム
