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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 311 | 324 | 311 | 320 | +9 | +2.9% | 32,291,000 |
| 2010/09/28 | 306 | 314 | 305 | 311 | +4 | +1.3% | 24,406,000 |
| 2010/09/27 | 298 | 308 | 297 | 307 | +10 | +3.4% | 24,602,000 |
| 2010/09/24 | 294 | 304 | 294 | 297 | -4 | -1.3% | 17,296,000 |
| 2010/09/22 | 303 | 304 | 298 | 301 | -5 | -1.6% | 17,617,000 |
| 2010/09/21 | 309 | 311 | 306 | 306 | +1 | +0.3% | 17,070,000 |
| 2010/09/17 | 307 | 309 | 305 | 305 | +2 | +0.7% | 19,886,000 |
| 2010/09/16 | 303 | 306 | 301 | 303 | +3 | +1% | 23,816,000 |
| 2010/09/15 | 298 | 303 | 295 | 300 | ±0 | ±0% | 29,085,000 |
| 2010/09/14 | 296 | 301 | 294 | 300 | +4 | +1.4% | 15,755,000 |
| 2010/09/13 | 297 | 298 | 294 | 296 | +4 | +1.4% | 10,347,000 |
| 2010/09/10 | 292 | 297 | 291 | 292 | +1 | +0.3% | 21,633,000 |
| 2010/09/09 | 292 | 294 | 290 | 291 | +4 | +1.4% | 11,711,000 |
| 2010/09/08 | 288 | 289 | 282 | 287 | -6 | -2% | 19,997,000 |
| 2010/09/07 | 293 | 298 | 292 | 293 | ±0 | ±0% | 16,544,000 |
| 2010/09/06 | 294 | 295 | 292 | 293 | +4 | +1.4% | 16,275,000 |
| 2010/09/03 | 288 | 292 | 286 | 289 | +1 | +0.3% | 12,638,000 |
| 2010/09/02 | 291 | 293 | 287 | 288 | +3 | +1.1% | 20,776,000 |
| 2010/09/01 | 280 | 288 | 279 | 285 | +6 | +2.2% | 22,524,000 |
| 2010/08/31 | 285 | 287 | 278 | 279 | -10 | -3.5% | 23,281,000 |
| 2010/08/30 | 292 | 294 | 288 | 289 | +2 | +0.7% | 19,353,000 |
| 2010/08/27 | 274 | 288 | 273 | 287 | +10 | +3.6% | 26,597,000 |
| 2010/08/26 | 287 | 287 | 275 | 277 | -7 | -2.5% | 34,085,000 |
| 2010/08/25 | 282 | 291 | 280 | 284 | -2 | -0.7% | 49,588,000 |
| 2010/08/24 | 277 | 290 | 273 | 286 | +6 | +2.1% | 49,056,000 |
| 2010/08/23 | 280 | 284 | 279 | 280 | +2 | +0.7% | 28,406,000 |
| 2010/08/20 | 272 | 281 | 271 | 278 | +1 | +0.4% | 25,196,000 |
| 2010/08/19 | 270 | 278 | 269 | 277 | +7 | +2.6% | 23,105,000 |
| 2010/08/18 | 269 | 272 | 266 | 270 | +5 | +1.9% | 21,652,000 |
| 2010/08/17 | 262 | 266 | 261 | 265 | +1 | +0.4% | 14,080,000 |
| 2010/08/16 | 264 | 266 | 259 | 264 | -6 | -2.2% | 18,938,000 |
| 2010/08/13 | 266 | 272 | 262 | 270 | +5 | +1.9% | 22,564,000 |
| 2010/08/12 | 260 | 265 | 256 | 265 | -3 | -1.1% | 28,319,000 |
| 2010/08/11 | 272 | 275 | 267 | 268 | -9 | -3.2% | 21,899,000 |
| 2010/08/10 | 279 | 281 | 273 | 277 | +4 | +1.5% | 33,082,000 |
| 2010/08/09 | 272 | 276 | 271 | 273 | -3 | -1.1% | 23,005,000 |
| 2010/08/06 | 262 | 277 | 260 | 276 | +12 | +4.5% | 40,431,000 |
| 2010/08/05 | 265 | 269 | 264 | 264 | +15 | +6% | 48,412,000 |
| 2010/08/04 | 254 | 255 | 248 | 249 | -6 | -2.4% | 15,683,000 |
| 2010/08/03 | 257 | 258 | 250 | 255 | +3 | +1.2% | 13,280,000 |
| 2010/08/02 | 253 | 258 | 250 | 252 | -2 | -0.8% | 12,478,000 |
| 2010/07/30 | 257 | 257 | 250 | 254 | -4 | -1.6% | 15,974,000 |
| 2010/07/29 | 256 | 261 | 255 | 258 | -2 | -0.8% | 13,046,000 |
| 2010/07/28 | 255 | 263 | 252 | 260 | +10 | +4% | 21,391,000 |
| 2010/07/27 | 252 | 256 | 248 | 250 | -3 | -1.2% | 17,079,000 |
| 2010/07/26 | 257 | 258 | 252 | 253 | -1 | -0.4% | 11,569,000 |
| 2010/07/23 | 253 | 255 | 249 | 254 | +9 | +3.7% | 19,943,000 |
| 2010/07/22 | 250 | 251 | 240 | 245 | -6 | -2.4% | 38,253,000 |
| 2010/07/21 | 273 | 274 | 248 | 251 | -14 | -5.3% | 56,403,000 |
| 2010/07/20 | 259 | 268 | 258 | 265 | -2 | -0.7% | 19,972,000 |
3551～
3600
件表示中 / 3673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 | 177,800円 | -4.0% | -21.7% | 5.17% | 9.38倍 | 0.87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 | 2,160,000円 | +4.2% | -3.7% | 1.57% | 26.86倍 | 2.16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 | 241,700円 | +1.2% | -9.9% | 4.76% | 5.36倍 | 0.70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 |
| 日産自 | 34,100円 | -1.5% | -82.9% | 0.00% | - | 0.21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 |
| 川 重 | 740,000円 | +16.8% | +212.7% | 1.89% | 15.89倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
