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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 560 | 564 | 553 | 553 | -8 | -1.4% | 9,252,000 |
| 2013/02/26 | 555 | 567 | 555 | 561 | -7 | -1.2% | 10,586,000 |
| 2013/02/25 | 578 | 579 | 565 | 568 | +9 | +1.6% | 11,309,000 |
| 2013/02/22 | 558 | 563 | 550 | 559 | -5 | -0.9% | 12,112,000 |
| 2013/02/21 | 575 | 578 | 562 | 564 | -17 | -2.9% | 10,142,000 |
| 2013/02/20 | 580 | 582 | 573 | 581 | +10 | +1.8% | 7,897,000 |
| 2013/02/19 | 572 | 580 | 568 | 571 | -9 | -1.6% | 9,570,000 |
| 2013/02/18 | 589 | 591 | 577 | 580 | +1 | +0.2% | 7,227,000 |
| 2013/02/15 | 584 | 592 | 575 | 579 | -14 | -2.4% | 12,066,000 |
| 2013/02/14 | 586 | 596 | 584 | 593 | +5 | +0.9% | 13,296,000 |
| 2013/02/13 | 575 | 598 | 575 | 588 | +14 | +2.4% | 21,313,000 |
| 2013/02/12 | 611 | 613 | 569 | 574 | -41 | -6.7% | 26,977,000 |
| 2013/02/08 | 625 | 641 | 611 | 615 | -18 | -2.8% | 18,322,000 |
| 2013/02/07 | 637 | 643 | 623 | 633 | +5 | +0.8% | 21,817,000 |
| 2013/02/06 | 616 | 634 | 612 | 628 | +31 | +5.2% | 17,867,000 |
| 2013/02/05 | 584 | 612 | 583 | 597 | -1 | -0.2% | 14,313,000 |
| 2013/02/04 | 593 | 605 | 589 | 598 | +15 | +2.6% | 12,895,000 |
| 2013/02/01 | 579 | 586 | 575 | 583 | +10 | +1.7% | 12,473,000 |
| 2013/01/31 | 559 | 579 | 558 | 573 | +18 | +3.2% | 17,477,000 |
| 2013/01/30 | 547 | 555 | 543 | 555 | +9 | +1.6% | 10,115,000 |
| 2013/01/29 | 537 | 552 | 537 | 546 | +5 | +0.9% | 9,782,000 |
| 2013/01/28 | 550 | 551 | 540 | 541 | -7 | -1.3% | 8,260,000 |
| 2013/01/25 | 550 | 551 | 545 | 548 | +7 | +1.3% | 9,886,000 |
| 2013/01/24 | 527 | 542 | 525 | 541 | +12 | +2.3% | 8,798,000 |
| 2013/01/23 | 533 | 540 | 529 | 529 | -9 | -1.7% | 9,456,000 |
| 2013/01/22 | 540 | 546 | 531 | 538 | -3 | -0.6% | 11,343,000 |
| 2013/01/21 | 549 | 549 | 538 | 541 | -9 | -1.6% | 7,771,000 |
| 2013/01/18 | 552 | 553 | 544 | 550 | +11 | +2% | 9,796,000 |
| 2013/01/17 | 544 | 548 | 529 | 539 | +1 | +0.2% | 9,047,000 |
| 2013/01/16 | 549 | 550 | 537 | 538 | -14 | -2.5% | 8,524,000 |
| 2013/01/15 | 548 | 553 | 544 | 552 | +11 | +2% | 14,751,000 |
| 2013/01/11 | 550 | 551 | 538 | 541 | -4 | -0.7% | 13,555,000 |
| 2013/01/10 | 545 | 552 | 540 | 545 | +20 | +3.8% | 15,396,000 |
| 2013/01/09 | 507 | 529 | 506 | 525 | +8 | +1.5% | 11,951,000 |
| 2013/01/08 | 520 | 523 | 503 | 517 | -9 | -1.7% | 10,930,000 |
| 2013/01/07 | 542 | 548 | 522 | 526 | -12 | -2.2% | 13,216,000 |
| 2013/01/04 | 531 | 543 | 526 | 538 | +27 | +5.3% | 15,220,000 |
| 2012/12/28 | 492 | 513 | 492 | 511 | +22 | +4.5% | 16,424,000 |
| 2012/12/27 | 494 | 494 | 488 | 489 | +2 | +0.4% | 7,961,000 |
| 2012/12/26 | 485 | 491 | 483 | 487 | +5 | +1% | 11,806,000 |
| 2012/12/25 | 489 | 494 | 481 | 482 | +2 | +0.4% | 5,553,000 |
| 2012/12/21 | 492 | 497 | 478 | 480 | -7 | -1.4% | 10,997,000 |
| 2012/12/20 | 488 | 491 | 482 | 487 | -3 | -0.6% | 13,914,000 |
| 2012/12/19 | 500 | 504 | 489 | 490 | -8 | -1.6% | 14,500,000 |
| 2012/12/18 | 492 | 502 | 490 | 498 | +4 | +0.8% | 11,816,000 |
| 2012/12/17 | 497 | 498 | 491 | 494 | +3 | +0.6% | 8,060,000 |
| 2012/12/14 | 489 | 494 | 486 | 491 | -3 | -0.6% | 11,713,000 |
| 2012/12/13 | 487 | 497 | 483 | 494 | +12 | +2.5% | 10,886,000 |
| 2012/12/12 | 485 | 486 | 482 | 482 | +1 | +0.2% | 5,099,000 |
| 2012/12/11 | 482 | 485 | 480 | 481 | -2 | -0.4% | 6,125,000 |
3001～
3050
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
