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 |
|---|---|---|---|---|---|---|---|
| 2015/05/13 | 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 |
| 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 |
2501～
2550
件表示中 / 3754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 | 196,000円 | +2.0% | -10.2% | 4.69% | 10.72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 | 216,000円 | +0.1% | +24.0% | 3.01% | 13.02倍 | 0.82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 | 1,659,000円 | +2.0% | -50.0% | 2.04% | 47.68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 | 33,100円 | -1.1% | - | 0.00% | - | 0.23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% | 7.69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
