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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 1,780.5 | 1,785.5 | 1,758 | 1,778 | +3.5 | +0.2% | 4,874,000 |
| 2015/03/12 | 1,760 | 1,776.5 | 1,724 | 1,774.5 | +13.5 | +0.8% | 3,385,200 |
| 2015/03/11 | 1,772 | 1,789.5 | 1,756.5 | 1,761 | -37 | -2.1% | 3,250,900 |
| 2015/03/10 | 1,795 | 1,824 | 1,779.5 | 1,798 | +20.5 | +1.2% | 4,417,000 |
| 2015/03/09 | 1,769.5 | 1,780.5 | 1,753 | 1,777.5 | -0.5 | ±0% | 3,516,500 |
| 2015/03/06 | 1,761.5 | 1,778 | 1,738.5 | 1,778 | +6.5 | +0.4% | 4,244,900 |
| 2015/03/05 | 1,750 | 1,774 | 1,744.5 | 1,771.5 | +17.5 | +1% | 3,148,100 |
| 2015/03/04 | 1,771 | 1,773.5 | 1,723 | 1,754 | -37.5 | -2.1% | 4,471,800 |
| 2015/03/03 | 1,772 | 1,804.5 | 1,769.5 | 1,791.5 | +36 | +2.1% | 6,045,400 |
| 2015/03/02 | 1,763 | 1,780 | 1,742 | 1,755.5 | +18.5 | +1.1% | 4,837,400 |
| 2015/02/27 | 1,740 | 1,754 | 1,714 | 1,737 | +2.5 | +0.1% | 5,347,000 |
| 2015/02/26 | 1,699 | 1,740 | 1,698 | 1,734.5 | +42 | +2.5% | 4,828,600 |
| 2015/02/25 | 1,690 | 1,700 | 1,684 | 1,692.5 | +11 | +0.7% | 3,464,700 |
| 2015/02/24 | 1,665.5 | 1,681.5 | 1,660 | 1,681.5 | -1 | -0.1% | 2,793,200 |
| 2015/02/23 | 1,691 | 1,695 | 1,669 | 1,682.5 | -8 | -0.5% | 4,439,800 |
| 2015/02/20 | 1,646 | 1,694 | 1,643 | 1,690.5 | +52.5 | +3.2% | 5,344,400 |
| 2015/02/19 | 1,636.5 | 1,640 | 1,620 | 1,638 | +1.5 | +0.1% | 2,524,700 |
| 2015/02/18 | 1,625 | 1,642.5 | 1,615 | 1,636.5 | +34.5 | +2.2% | 4,768,800 |
| 2015/02/17 | 1,645.5 | 1,646.5 | 1,587 | 1,602 | -60 | -3.6% | 7,070,800 |
| 2015/02/16 | 1,664 | 1,667.5 | 1,630 | 1,662 | +6.5 | +0.4% | 4,257,100 |
| 2015/02/13 | 1,637.5 | 1,663.5 | 1,629 | 1,655.5 | +24 | +1.5% | 4,907,200 |
| 2015/02/12 | 1,614 | 1,644 | 1,607.5 | 1,631.5 | +31.5 | +2% | 6,104,000 |
| 2015/02/10 | 1,607.5 | 1,609 | 1,587.5 | 1,600 | ±0 | ±0% | 3,902,300 |
| 2015/02/09 | 1,600 | 1,612 | 1,571.5 | 1,600 | +42.5 | +2.7% | 5,429,500 |
| 2015/02/06 | 1,590 | 1,604.5 | 1,546.5 | 1,557.5 | -9.5 | -0.6% | 3,562,000 |
| 2015/02/05 | 1,580 | 1,588.5 | 1,563 | 1,567 | -13 | -0.8% | 2,794,600 |
| 2015/02/04 | 1,559.5 | 1,591.5 | 1,558.5 | 1,580 | +30 | +1.9% | 2,721,000 |
| 2015/02/03 | 1,570 | 1,581.5 | 1,547 | 1,550 | -23 | -1.5% | 3,272,800 |
| 2015/02/02 | 1,570 | 1,590 | 1,563 | 1,573 | -8.5 | -0.5% | 2,578,900 |
| 2015/01/30 | 1,600 | 1,612.5 | 1,567.5 | 1,581.5 | -5 | -0.3% | 6,300,700 |
| 2015/01/29 | 1,570 | 1,594.5 | 1,568.5 | 1,586.5 | +14.5 | +0.9% | 5,462,600 |
| 2015/01/28 | 1,539 | 1,583.5 | 1,536.5 | 1,572 | +56.5 | +3.7% | 7,377,800 |
| 2015/01/27 | 1,514 | 1,522 | 1,503 | 1,515.5 | +21.5 | +1.4% | 2,644,700 |
| 2015/01/26 | 1,490.5 | 1,494 | 1,468.5 | 1,494 | -25 | -1.6% | 3,956,400 |
| 2015/01/23 | 1,529 | 1,534.5 | 1,505 | 1,519 | +3.5 | +0.2% | 5,319,600 |
| 2015/01/22 | 1,535 | 1,539 | 1,492 | 1,515.5 | -24.5 | -1.6% | 4,808,400 |
| 2015/01/21 | 1,522.5 | 1,541.5 | 1,510.5 | 1,540 | +6 | +0.4% | 4,760,700 |
| 2015/01/20 | 1,504.5 | 1,537.5 | 1,501 | 1,534 | +36 | +2.4% | 3,601,600 |
| 2015/01/19 | 1,498 | 1,506.5 | 1,483.5 | 1,498 | +17.5 | +1.2% | 4,313,400 |
| 2015/01/16 | 1,445.5 | 1,483 | 1,424 | 1,480.5 | +14 | +1% | 7,104,900 |
| 2015/01/15 | 1,458.5 | 1,475.5 | 1,449 | 1,466.5 | +12.5 | +0.9% | 5,595,100 |
| 2015/01/14 | 1,470.5 | 1,486.5 | 1,450 | 1,454 | -32.5 | -2.2% | 4,060,300 |
| 2015/01/13 | 1,472.5 | 1,490 | 1,458.5 | 1,486.5 | +12 | +0.8% | 4,571,500 |
| 2015/01/09 | 1,462.5 | 1,489 | 1,460 | 1,474.5 | +24.5 | +1.7% | 4,431,300 |
| 2015/01/08 | 1,455 | 1,466 | 1,446.5 | 1,450 | +6.5 | +0.5% | 2,898,400 |
| 2015/01/07 | 1,411.5 | 1,460 | 1,410.5 | 1,443.5 | +25.5 | +1.8% | 4,143,500 |
| 2015/01/06 | 1,432.5 | 1,437.5 | 1,414 | 1,418 | -44.5 | -3% | 3,608,500 |
| 2015/01/05 | 1,465 | 1,481.5 | 1,442.5 | 1,462.5 | -19 | -1.3% | 3,453,700 |
| 2014/12/30 | 1,479 | 1,496.5 | 1,469.5 | 1,481.5 | +3.5 | +0.2% | 2,940,200 |
| 2014/12/29 | 1,486 | 1,495.5 | 1,458 | 1,478 | -2 | -0.1% | 2,279,600 |
2501～
2550
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
