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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,516 | 1,522 | 1,500.5 | 1,518 | +23 | +1.5% | 3,386,800 |
| 2014/11/12 | 1,514 | 1,537.5 | 1,494 | 1,495 | -8.5 | -0.6% | 4,186,600 |
| 2014/11/11 | 1,494 | 1,512.5 | 1,485 | 1,503.5 | +12.5 | +0.8% | 2,337,700 |
| 2014/11/10 | 1,481 | 1,498 | 1,472 | 1,491 | +13 | +0.9% | 2,713,700 |
| 2014/11/07 | 1,508 | 1,508.5 | 1,473.5 | 1,478 | -6.5 | -0.4% | 2,950,900 |
| 2014/11/06 | 1,506 | 1,513.5 | 1,472.5 | 1,484.5 | -20.5 | -1.4% | 5,082,200 |
| 2014/11/05 | 1,469 | 1,508.5 | 1,463 | 1,505 | +34 | +2.3% | 4,609,800 |
| 2014/11/04 | 1,533 | 1,540 | 1,465 | 1,471 | +39 | +2.7% | 7,363,800 |
| 2014/10/31 | 1,391 | 1,447.5 | 1,385 | 1,432 | +57 | +4.1% | 5,776,400 |
| 2014/10/30 | 1,377 | 1,384.5 | 1,347.5 | 1,375 | +15 | +1.1% | 6,027,900 |
| 2014/10/29 | 1,355 | 1,366 | 1,344.5 | 1,360 | +31.5 | +2.4% | 4,181,200 |
| 2014/10/28 | 1,335.5 | 1,339 | 1,315.5 | 1,328.5 | -9.5 | -0.7% | 2,252,100 |
| 2014/10/27 | 1,336.5 | 1,347.5 | 1,327.5 | 1,338 | +3 | +0.2% | 3,473,500 |
| 2014/10/24 | 1,352 | 1,357.5 | 1,329.5 | 1,335 | +5 | +0.4% | 3,126,300 |
| 2014/10/23 | 1,324.5 | 1,342 | 1,307 | 1,330 | +7.5 | +0.6% | 2,863,300 |
| 2014/10/22 | 1,328.5 | 1,334 | 1,300 | 1,322.5 | +17 | +1.3% | 5,636,800 |
| 2014/10/21 | 1,334 | 1,334.5 | 1,299.5 | 1,305.5 | -27 | -2% | 2,277,000 |
| 2014/10/20 | 1,326.5 | 1,336 | 1,312.5 | 1,332.5 | +56 | +4.4% | 4,164,500 |
| 2014/10/17 | 1,297 | 1,302 | 1,275.5 | 1,276.5 | -22 | -1.7% | 3,514,800 |
| 2014/10/16 | 1,283 | 1,310.5 | 1,266 | 1,298.5 | -34 | -2.6% | 4,469,000 |
| 2014/10/15 | 1,335 | 1,342 | 1,308 | 1,332.5 | +2.5 | +0.2% | 3,681,800 |
| 2014/10/14 | 1,310 | 1,359.5 | 1,285 | 1,330 | -19 | -1.4% | 9,102,900 |
| 2014/10/10 | 1,361 | 1,374.5 | 1,337.5 | 1,349 | -56.5 | -4% | 9,647,600 |
| 2014/10/09 | 1,429.5 | 1,434 | 1,402 | 1,405.5 | -17.5 | -1.2% | 3,410,200 |
| 2014/10/08 | 1,406 | 1,437 | 1,400 | 1,423 | -43 | -2.9% | 6,192,300 |
| 2014/10/07 | 1,472.5 | 1,488.5 | 1,460.5 | 1,466 | -5 | -0.3% | 3,301,600 |
| 2014/10/06 | 1,500.5 | 1,503.5 | 1,471 | 1,471 | +0.5 | ±0% | 3,951,600 |
| 2014/10/03 | 1,467 | 1,484 | 1,452 | 1,470.5 | -9.5 | -0.6% | 3,598,200 |
| 2014/10/02 | 1,495 | 1,510 | 1,474.5 | 1,480 | -55 | -3.6% | 4,662,600 |
| 2014/10/01 | 1,545 | 1,556.5 | 1,535 | 1,535 | -15 | -1% | 2,963,400 |
| 2014/09/30 | 1,527 | 1,550 | 1,524 | 1,550 | +4 | +0.3% | 3,547,800 |
| 2014/09/29 | 1,549 | 1,589 | 1,543 | 1,546 | +22.5 | +1.5% | 4,083,500 |
| 2014/09/26 | 1,494.5 | 1,529.5 | 1,486.5 | 1,523.5 | +759.2 | +99.3% | 3,462,700 |
| 2014/09/25 | 749.9 | 764.5 | 749.2 | 764.3 | +21.6 | +2.9% | 8,588,000 |
| 2014/09/24 | 747 | 747.3 | 735.6 | 742.7 | -12.5 | -1.7% | 11,587,000 |
| 2014/09/22 | 750 | 760.5 | 749.3 | 755.2 | +11.5 | +1.5% | 11,101,000 |
| 2014/09/19 | 740.5 | 745.5 | 733.1 | 743.7 | +5.9 | +0.8% | 11,786,000 |
| 2014/09/18 | 741.3 | 747.6 | 733 | 737.8 | +5.2 | +0.7% | 8,867,000 |
| 2014/09/17 | 733 | 735.9 | 730.3 | 732.6 | -0.9 | -0.1% | 4,272,000 |
| 2014/09/16 | 743.2 | 743.2 | 729.4 | 733.5 | -9.8 | -1.3% | 6,135,000 |
| 2014/09/12 | 737.9 | 749.8 | 736.7 | 743.3 | +5.3 | +0.7% | 9,444,000 |
| 2014/09/11 | 738.5 | 741.5 | 734.1 | 738 | +3.7 | +0.5% | 5,019,000 |
| 2014/09/10 | 732.6 | 735.2 | 726.7 | 734.3 | -1.4 | -0.2% | 4,603,000 |
| 2014/09/09 | 746.4 | 747 | 735.1 | 735.7 | -5.5 | -0.7% | 4,910,000 |
| 2014/09/08 | 739.3 | 744 | 736.7 | 741.2 | +4.8 | +0.7% | 4,121,000 |
| 2014/09/05 | 741.6 | 743.7 | 735.1 | 736.4 | -1.4 | -0.2% | 3,348,000 |
| 2014/09/04 | 741.5 | 743.7 | 735.2 | 737.8 | -2.4 | -0.3% | 5,632,000 |
| 2014/09/03 | 738.8 | 750 | 734.5 | 740.2 | +12 | +1.6% | 7,027,000 |
| 2014/09/02 | 720 | 733.7 | 710.5 | 728.2 | +5.8 | +0.8% | 5,360,000 |
| 2014/09/01 | 722.6 | 726.4 | 720.1 | 722.4 | +3.5 | +0.5% | 3,456,000 |
2451～
2500
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
