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 |
|---|---|---|---|---|---|---|---|
| 2015/12/17 | 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 |
| 2015/10/22 | 1,340.5 | 1,373.5 | 1,338 | 1,359.5 | +2 | +0.1% | 2,345,800 |
| 2015/10/21 | 1,323.5 | 1,361.5 | 1,323.5 | 1,357.5 | +27.5 | +2.1% | 2,423,800 |
| 2015/10/20 | 1,345.5 | 1,350 | 1,321.5 | 1,330 | +3 | +0.2% | 1,949,000 |
| 2015/10/19 | 1,348.5 | 1,350.5 | 1,316.5 | 1,327 | -34.5 | -2.5% | 3,304,900 |
| 2015/10/16 | 1,360.5 | 1,373 | 1,353 | 1,361.5 | +9.5 | +0.7% | 3,324,900 |
| 2015/10/15 | 1,327.5 | 1,364.5 | 1,314 | 1,352 | +10 | +0.7% | 3,106,900 |
| 2015/10/14 | 1,377 | 1,377 | 1,328 | 1,342 | -65 | -4.6% | 5,349,400 |
| 2015/10/13 | 1,394.5 | 1,413.5 | 1,369 | 1,407 | +0.5 | ±0% | 4,625,600 |
| 2015/10/09 | 1,350 | 1,417.5 | 1,347 | 1,406.5 | +72 | +5.4% | 6,503,800 |
| 2015/10/08 | 1,335 | 1,352 | 1,325.5 | 1,334.5 | -10 | -0.7% | 4,259,900 |
| 2015/10/07 | 1,295.5 | 1,353.5 | 1,268 | 1,344.5 | +50 | +3.9% | 5,088,600 |
| 2015/10/06 | 1,316.5 | 1,325.5 | 1,291.5 | 1,294.5 | +35 | +2.8% | 5,448,300 |
2351～
2400
件表示中 / 3753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 | 196,300円 | +2.0% | -10.2% | 4.69% | 10.73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 | 219,500円 | +0.1% | +24.0% | 2.96% | 13.23倍 | 0.84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 | 1,691,000円 | +2.0% | -50.0% | 2.00% | 48.59倍 | 1.80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 | 32,900円 | -1.1% | - | 0.00% | - | 0.24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 | 111,400円 | +4.8% | +25.6% | 4.49% | 7.71倍 | 0.93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
