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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 1,700 | 1,704.5 | 1,676.5 | 1,685.5 | -2 | -0.1% | 2,282,300 |
| 2015/05/27 | 1,659 | 1,696.5 | 1,655 | 1,687.5 | +33 | +2% | 3,715,400 |
| 2015/05/26 | 1,652 | 1,661.5 | 1,629.5 | 1,654.5 | +4.5 | +0.3% | 1,659,200 |
| 2015/05/25 | 1,651 | 1,656.5 | 1,643 | 1,650 | +4 | +0.2% | 1,879,100 |
| 2015/05/22 | 1,645 | 1,670.5 | 1,638 | 1,646 | -10 | -0.6% | 3,068,100 |
| 2015/05/21 | 1,649 | 1,666.5 | 1,640.5 | 1,656 | +5 | +0.3% | 2,550,300 |
| 2015/05/20 | 1,664 | 1,668.5 | 1,638.5 | 1,651 | -2 | -0.1% | 2,433,900 |
| 2015/05/19 | 1,670 | 1,671 | 1,650.5 | 1,653 | -9.5 | -0.6% | 2,460,900 |
| 2015/05/18 | 1,646 | 1,679 | 1,643 | 1,662.5 | +22.5 | +1.4% | 2,326,400 |
| 2015/05/15 | 1,649 | 1,656.5 | 1,625 | 1,640 | ±0 | ±0% | 1,735,100 |
| 2015/05/14 | 1,616.5 | 1,649 | 1,610 | 1,640 | +25 | +1.5% | 2,599,600 |
| 2015/05/13 | 1,642.5 | 1,642.5 | 1,566 | 1,615 | -27.5 | -1.7% | 5,481,900 |
| 2015/05/12 | 1,640 | 1,646 | 1,615 | 1,642.5 | +14 | +0.9% | 2,664,300 |
| 2015/05/11 | 1,647 | 1,655.5 | 1,628.5 | 1,628.5 | +13 | +0.8% | 1,632,600 |
| 2015/05/08 | 1,599 | 1,620 | 1,596.5 | 1,615.5 | +15 | +0.9% | 2,088,900 |
| 2015/05/07 | 1,591 | 1,606.5 | 1,579 | 1,600.5 | +8 | +0.5% | 2,929,500 |
| 2015/05/01 | 1,568.5 | 1,592.5 | 1,563.5 | 1,592.5 | -1 | -0.1% | 2,257,300 |
| 2015/04/30 | 1,595 | 1,629.5 | 1,588.5 | 1,593.5 | -31.5 | -1.9% | 3,716,600 |
| 2015/04/28 | 1,626 | 1,638 | 1,615 | 1,625 | -7.5 | -0.5% | 2,360,900 |
| 2015/04/27 | 1,660 | 1,660 | 1,625 | 1,632.5 | -13 | -0.8% | 2,189,800 |
| 2015/04/24 | 1,646 | 1,664.5 | 1,641 | 1,645.5 | ±0 | ±0% | 2,787,100 |
| 2015/04/23 | 1,644.5 | 1,654 | 1,632.5 | 1,645.5 | +33 | +2% | 3,761,100 |
| 2015/04/22 | 1,610 | 1,636 | 1,593 | 1,612.5 | +17.5 | +1.1% | 3,005,800 |
| 2015/04/21 | 1,578.5 | 1,602 | 1,571 | 1,595 | +29 | +1.9% | 2,367,400 |
| 2015/04/20 | 1,582 | 1,582.5 | 1,553.5 | 1,566 | -30 | -1.9% | 2,469,100 |
| 2015/04/17 | 1,585 | 1,621 | 1,584 | 1,596 | +19.5 | +1.2% | 3,673,600 |
| 2015/04/16 | 1,560 | 1,577.5 | 1,553 | 1,576.5 | -1.5 | -0.1% | 2,743,700 |
| 2015/04/15 | 1,550 | 1,581.5 | 1,547 | 1,578 | +23 | +1.5% | 2,407,300 |
| 2015/04/14 | 1,550 | 1,556.5 | 1,530 | 1,555 | -10 | -0.6% | 3,231,000 |
| 2015/04/13 | 1,574 | 1,577 | 1,551 | 1,565 | -14 | -0.9% | 2,393,800 |
| 2015/04/10 | 1,590.5 | 1,597 | 1,576.5 | 1,579 | -3 | -0.2% | 2,761,000 |
| 2015/04/09 | 1,595 | 1,598.5 | 1,578 | 1,582 | -15.5 | -1% | 3,363,200 |
| 2015/04/08 | 1,606.5 | 1,607 | 1,590.5 | 1,597.5 | +12 | +0.8% | 2,853,400 |
| 2015/04/07 | 1,597.5 | 1,610.5 | 1,577 | 1,585.5 | +2.5 | +0.2% | 3,098,500 |
| 2015/04/06 | 1,580 | 1,593 | 1,569 | 1,583 | -21 | -1.3% | 2,228,500 |
| 2015/04/03 | 1,587.5 | 1,606.5 | 1,582 | 1,604 | +13 | +0.8% | 2,214,800 |
| 2015/04/02 | 1,568 | 1,608 | 1,566 | 1,591 | +31 | +2% | 3,740,300 |
| 2015/04/01 | 1,575 | 1,587.5 | 1,560 | 1,560 | -37.5 | -2.3% | 4,947,700 |
| 2015/03/31 | 1,627.5 | 1,633 | 1,597.5 | 1,597.5 | -15 | -0.9% | 4,165,700 |
| 2015/03/30 | 1,589.5 | 1,622.5 | 1,583.5 | 1,612.5 | +16.5 | +1% | 2,926,800 |
| 2015/03/27 | 1,605 | 1,621 | 1,568.5 | 1,596 | -9.5 | -0.6% | 5,177,000 |
| 2015/03/26 | 1,651 | 1,652 | 1,593 | 1,605.5 | -76.5 | -4.5% | 7,210,900 |
| 2015/03/25 | 1,694 | 1,697 | 1,672 | 1,682 | -14.5 | -0.9% | 3,056,200 |
| 2015/03/24 | 1,723.5 | 1,732 | 1,695.5 | 1,696.5 | -46 | -2.6% | 2,978,900 |
| 2015/03/23 | 1,684 | 1,758 | 1,680.5 | 1,742.5 | +59.5 | +3.5% | 4,591,600 |
| 2015/03/20 | 1,715 | 1,721.5 | 1,673.5 | 1,683 | -25.5 | -1.5% | 3,913,200 |
| 2015/03/19 | 1,725.5 | 1,732.5 | 1,690.5 | 1,708.5 | -31 | -1.8% | 3,885,800 |
| 2015/03/18 | 1,738 | 1,743.5 | 1,721 | 1,739.5 | -5.5 | -0.3% | 3,205,900 |
| 2015/03/17 | 1,787 | 1,789 | 1,740 | 1,745 | -27 | -1.5% | 3,521,100 |
| 2015/03/16 | 1,761.5 | 1,773 | 1,752.5 | 1,772 | -6 | -0.3% | 2,199,500 |
2451～
2500
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
