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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 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 |
| 2014/08/29 | 719.4 | 724.9 | 715.3 | 718.9 | -2.4 | -0.3% | 6,593,000 |
| 2014/08/28 | 714.5 | 723 | 707.6 | 721.3 | -0.3 | ±0% | 5,098,000 |
| 2014/08/27 | 728.5 | 734.1 | 720.4 | 721.6 | -6.4 | -0.9% | 5,047,000 |
| 2014/08/26 | 728.7 | 733.6 | 725.6 | 728 | -2.6 | -0.4% | 4,735,000 |
| 2014/08/25 | 728.9 | 732.5 | 728.2 | 730.6 | +3.2 | +0.4% | 3,589,000 |
| 2014/08/22 | 732.9 | 734.7 | 725.3 | 727.4 | -4.6 | -0.6% | 4,296,000 |
| 2014/08/21 | 729.9 | 734.5 | 727.5 | 732 | +6.7 | +0.9% | 6,993,000 |
| 2014/08/20 | 729.9 | 730 | 718.1 | 725.3 | -3.6 | -0.5% | 9,046,000 |
| 2014/08/19 | 736 | 736 | 728.5 | 728.9 | -4.8 | -0.7% | 6,517,000 |
| 2014/08/18 | 735.3 | 736 | 729.3 | 733.7 | -0.5 | -0.1% | 3,932,000 |
| 2014/08/15 | 730 | 735.8 | 726.2 | 734.2 | -2.5 | -0.3% | 5,008,000 |
| 2014/08/14 | 730 | 738.8 | 725.2 | 736.7 | +8 | +1.1% | 6,913,000 |
| 2014/08/13 | 720 | 729.5 | 719.9 | 728.7 | +6.5 | +0.9% | 5,487,000 |
| 2014/08/12 | 721.6 | 723.3 | 715.7 | 722.2 | +5.3 | +0.7% | 4,106,000 |
| 2014/08/11 | 720.2 | 724.5 | 711.7 | 716.9 | +8.1 | +1.1% | 7,103,000 |
| 2014/08/08 | 723.5 | 724.1 | 703 | 708.8 | -19.5 | -2.7% | 10,421,000 |
| 2014/08/07 | 726.1 | 729.1 | 715.2 | 728.3 | +10.2 | +1.4% | 10,645,000 |
| 2014/08/06 | 724.9 | 730.1 | 711.9 | 718.1 | -13 | -1.8% | 11,284,000 |
| 2014/08/05 | 732 | 746.7 | 726.6 | 731.1 | +22.4 | +3.2% | 21,310,000 |
| 2014/08/04 | 706.3 | 716.8 | 699.7 | 708.7 | -4.3 | -0.6% | 8,149,000 |
| 2014/08/01 | 708 | 713 | 700 | 713 | -10 | -1.4% | 10,200,000 |
2601～
2650
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
