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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 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 |
| 2014/12/26 | 1,453.5 | 1,483.5 | 1,453.5 | 1,480 | +20 | +1.4% | 1,663,300 |
| 2014/12/25 | 1,472.5 | 1,475 | 1,457.5 | 1,460 | -13.5 | -0.9% | 1,688,200 |
| 2014/12/24 | 1,487 | 1,495 | 1,469.5 | 1,473.5 | +5.5 | +0.4% | 2,641,600 |
| 2014/12/22 | 1,485.5 | 1,488.5 | 1,463.5 | 1,468 | +22 | +1.5% | 5,242,400 |
| 2014/12/19 | 1,442 | 1,459.5 | 1,421.5 | 1,446 | +68 | +4.9% | 6,443,800 |
| 2014/12/18 | 1,387.5 | 1,411.5 | 1,375 | 1,378 | +44.5 | +3.3% | 6,790,600 |
| 2014/12/17 | 1,353 | 1,379.5 | 1,330 | 1,333.5 | -27.5 | -2% | 6,820,900 |
| 2014/12/16 | 1,396 | 1,414 | 1,332 | 1,361 | -55 | -3.9% | 6,603,900 |
| 2014/12/15 | 1,437.5 | 1,441.5 | 1,410 | 1,416 | -39 | -2.7% | 3,605,400 |
| 2014/12/12 | 1,465.5 | 1,472.5 | 1,451.5 | 1,455 | -18 | -1.2% | 5,854,400 |
| 2014/12/11 | 1,455.5 | 1,481.5 | 1,450 | 1,473 | -16 | -1.1% | 3,690,000 |
| 2014/12/10 | 1,530 | 1,545 | 1,479 | 1,489 | -56.5 | -3.7% | 4,284,600 |
| 2014/12/09 | 1,548.5 | 1,561 | 1,541 | 1,545.5 | -14.5 | -0.9% | 2,476,600 |
| 2014/12/08 | 1,600 | 1,600 | 1,552 | 1,560 | -35 | -2.2% | 4,837,600 |
| 2014/12/05 | 1,529.5 | 1,599.5 | 1,526 | 1,595 | +70 | +4.6% | 5,466,200 |
| 2014/12/04 | 1,506 | 1,533.5 | 1,488 | 1,525 | ±0 | ±0% | 5,850,600 |
| 2014/12/03 | 1,560 | 1,568 | 1,519 | 1,525 | -29.5 | -1.9% | 4,420,700 |
| 2014/12/02 | 1,527 | 1,558 | 1,523 | 1,554.5 | +26 | +1.7% | 3,584,800 |
| 2014/12/01 | 1,541 | 1,563.5 | 1,517.5 | 1,528.5 | -20.5 | -1.3% | 4,381,200 |
| 2014/11/28 | 1,538.5 | 1,551.5 | 1,529.5 | 1,549 | +22 | +1.4% | 3,224,000 |
| 2014/11/27 | 1,538 | 1,541.5 | 1,516 | 1,527 | -16.5 | -1.1% | 3,002,300 |
| 2014/11/26 | 1,531 | 1,551.5 | 1,531 | 1,543.5 | +13 | +0.8% | 3,123,900 |
| 2014/11/25 | 1,536 | 1,539.5 | 1,526 | 1,530.5 | -0.5 | ±0% | 3,127,600 |
| 2014/11/21 | 1,509 | 1,536 | 1,504.5 | 1,531 | +10 | +0.7% | 3,319,000 |
| 2014/11/20 | 1,526 | 1,532.5 | 1,510 | 1,521 | +1.5 | +0.1% | 2,585,700 |
| 2014/11/19 | 1,520 | 1,542.5 | 1,509.5 | 1,519.5 | +21 | +1.4% | 4,920,700 |
| 2014/11/18 | 1,490 | 1,502 | 1,488.5 | 1,498.5 | +26.5 | +1.8% | 3,522,400 |
| 2014/11/17 | 1,508 | 1,511.5 | 1,468.5 | 1,472 | -60 | -3.9% | 4,095,400 |
| 2014/11/14 | 1,536.5 | 1,536.5 | 1,519 | 1,532 | +14 | +0.9% | 2,902,500 |
| 2014/11/13 | 1,516 | 1,522 | 1,500.5 | 1,518 | +23 | +1.5% | 3,386,800 |
2501～
2550
件表示中 / 3685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 | 182,700円 | -4.0% | -21.7% | 5.04% | 9.64倍 | 0.89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 |
| シマノ | 2,032,500円 | +4.2% | -3.7% | 1.67% | 25.27倍 | 2.03倍 |
|
変速機、ブレーキ部品などの自転車部品で世界首位。釣り具も展開。海外生産、販売比率高い |
| ＳＵＢＡＲＵ | 240,500円 | +1.2% | -9.9% | 4.78% | 5.33倍 | 0.69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 |
| 川 重 | 776,000円 | +16.8% | +212.7% | 1.80% | 16.67倍 | 2.03倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
| アイシン | 153,600円 | -2.2% | +10.1% | 3.91% | 11.64倍 | 0.61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
