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 |
|---|---|---|---|---|---|---|---|
| 2015/10/05 | 1,260 | 1,285.5 | 1,244.5 | 1,259.5 | +36 | +2.9% | 3,620,600 |
| 2015/10/02 | 1,203.5 | 1,234 | 1,197 | 1,223.5 | +9 | +0.7% | 2,335,000 |
| 2015/10/01 | 1,202 | 1,235 | 1,176 | 1,214.5 | +19.5 | +1.6% | 3,495,800 |
| 2015/09/30 | 1,179 | 1,224.5 | 1,172.5 | 1,195 | +37 | +3.2% | 4,213,600 |
| 2015/09/29 | 1,190 | 1,191 | 1,153.5 | 1,158 | -53 | -4.4% | 3,941,600 |
| 2015/09/28 | 1,264.5 | 1,270 | 1,206.5 | 1,211 | -58 | -4.6% | 3,020,800 |
| 2015/09/25 | 1,236 | 1,270.5 | 1,236 | 1,269 | +29 | +2.3% | 2,593,900 |
| 2015/09/24 | 1,255.5 | 1,262 | 1,233 | 1,240 | -54.5 | -4.2% | 3,607,700 |
| 2015/09/18 | 1,313.5 | 1,333 | 1,285.5 | 1,294.5 | -27.5 | -2.1% | 2,685,200 |
| 2015/09/17 | 1,302 | 1,340 | 1,301.5 | 1,322 | +28.5 | +2.2% | 3,467,500 |
| 2015/09/16 | 1,267 | 1,304 | 1,254.5 | 1,293.5 | +32 | +2.5% | 3,898,500 |
| 2015/09/15 | 1,277 | 1,305.5 | 1,260.5 | 1,261.5 | -14.5 | -1.1% | 2,897,100 |
| 2015/09/14 | 1,310 | 1,310 | 1,266.5 | 1,276 | -27 | -2.1% | 2,475,600 |
| 2015/09/11 | 1,293.5 | 1,319 | 1,287 | 1,303 | -12.5 | -1% | 3,377,200 |
| 2015/09/10 | 1,313 | 1,327.5 | 1,290 | 1,315.5 | -39 | -2.9% | 3,506,500 |
| 2015/09/09 | 1,313.5 | 1,355 | 1,302 | 1,354.5 | +87 | +6.9% | 3,872,100 |
| 2015/09/08 | 1,275 | 1,301 | 1,265.5 | 1,267.5 | +0.5 | ±0% | 1,794,700 |
| 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 |
2401～
2450
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 | 195,600円 | +2.0% | -10.2% | 4.70% | 10.70倍 | 1.01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 | 216,500円 | +0.1% | +24.0% | 3.00% | 13.05倍 | 0.83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 | 1,658,000円 | +2.0% | -50.0% | 2.04% | 47.64倍 | 1.76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 | 111,000円 | +4.8% | +25.6% | 4.50% | 7.68倍 | 0.92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
