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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,634 | 1,645 | 1,606.5 | 1,622 | -8.5 | -0.5% | 1,617,400 |
| 2018/12/18 | 1,640.5 | 1,659 | 1,624.5 | 1,630.5 | -13 | -0.8% | 1,766,900 |
| 2018/12/17 | 1,625.5 | 1,675 | 1,625.5 | 1,643.5 | +19 | +1.2% | 2,183,900 |
| 2018/12/14 | 1,657.5 | 1,672.5 | 1,620.5 | 1,624.5 | -35.5 | -2.1% | 2,914,200 |
| 2018/12/13 | 1,653 | 1,671.5 | 1,647.5 | 1,660 | +22.5 | +1.4% | 2,071,400 |
| 2018/12/12 | 1,613 | 1,649.5 | 1,602.5 | 1,637.5 | +52 | +3.3% | 2,100,300 |
| 2018/12/11 | 1,588.5 | 1,595.5 | 1,573 | 1,585.5 | -4.5 | -0.3% | 2,129,700 |
| 2018/12/10 | 1,573.5 | 1,594.5 | 1,573 | 1,590 | -13 | -0.8% | 1,634,600 |
| 2018/12/07 | 1,600 | 1,616.5 | 1,595 | 1,603 | +14 | +0.9% | 1,499,600 |
| 2018/12/06 | 1,606 | 1,624 | 1,579 | 1,589 | -25.5 | -1.6% | 2,031,900 |
| 2018/12/05 | 1,625 | 1,642 | 1,607.5 | 1,614.5 | -37 | -2.2% | 2,098,400 |
| 2018/12/04 | 1,677 | 1,690 | 1,646 | 1,651.5 | -21 | -1.3% | 2,413,700 |
| 2018/12/03 | 1,643 | 1,686.5 | 1,641 | 1,672.5 | +56.5 | +3.5% | 1,902,900 |
| 2018/11/30 | 1,638 | 1,669.5 | 1,603 | 1,616 | -9 | -0.6% | 3,284,400 |
| 2018/11/29 | 1,612.5 | 1,642.5 | 1,608 | 1,625 | +28.5 | +1.8% | 1,878,500 |
| 2018/11/28 | 1,600 | 1,601 | 1,578.5 | 1,596.5 | -5.5 | -0.3% | 1,331,200 |
| 2018/11/27 | 1,613 | 1,620.5 | 1,595 | 1,602 | +2.5 | +0.2% | 1,162,500 |
| 2018/11/26 | 1,571.5 | 1,601.5 | 1,568 | 1,599.5 | +31 | +2% | 1,569,900 |
| 2018/11/22 | 1,580 | 1,580 | 1,561.5 | 1,568.5 | -17 | -1.1% | 1,830,800 |
| 2018/11/21 | 1,557.5 | 1,589.5 | 1,545 | 1,585.5 | -12 | -0.8% | 1,814,100 |
| 2018/11/20 | 1,557 | 1,598 | 1,550.5 | 1,597.5 | +21.5 | +1.4% | 2,157,000 |
| 2018/11/19 | 1,568.5 | 1,578.5 | 1,557.5 | 1,576 | +2 | +0.1% | 1,267,100 |
| 2018/11/16 | 1,565.5 | 1,580.5 | 1,557 | 1,574 | +5 | +0.3% | 1,363,600 |
| 2018/11/15 | 1,571 | 1,583 | 1,558 | 1,569 | -15.5 | -1% | 1,341,800 |
| 2018/11/14 | 1,589 | 1,602.5 | 1,578.5 | 1,584.5 | +3.5 | +0.2% | 1,529,000 |
| 2018/11/13 | 1,580 | 1,591 | 1,565 | 1,581 | -33.5 | -2.1% | 2,672,400 |
| 2018/11/12 | 1,593.5 | 1,615.5 | 1,592 | 1,614.5 | +13 | +0.8% | 1,804,900 |
| 2018/11/09 | 1,611 | 1,611 | 1,587 | 1,601.5 | -5.5 | -0.3% | 2,095,200 |
| 2018/11/08 | 1,595 | 1,617.5 | 1,590.5 | 1,607 | +35.5 | +2.3% | 3,110,800 |
| 2018/11/07 | 1,560 | 1,605.5 | 1,556.5 | 1,571.5 | +19.5 | +1.3% | 4,325,300 |
| 2018/11/06 | 1,532 | 1,562 | 1,521.5 | 1,552 | +29 | +1.9% | 2,894,000 |
| 2018/11/05 | 1,509.5 | 1,556.5 | 1,485.5 | 1,523 | +23 | +1.5% | 4,208,500 |
| 2018/11/02 | 1,500 | 1,506.5 | 1,454 | 1,500 | +13.5 | +0.9% | 3,783,600 |
| 2018/11/01 | 1,474.5 | 1,494 | 1,456.5 | 1,486.5 | +4.5 | +0.3% | 3,096,600 |
| 2018/10/31 | 1,460.5 | 1,482 | 1,453.5 | 1,482 | +36 | +2.5% | 1,991,000 |
| 2018/10/30 | 1,431.5 | 1,469.5 | 1,426.5 | 1,446 | +12.5 | +0.9% | 7,572,500 |
| 2018/10/29 | 1,457.5 | 1,467 | 1,429 | 1,433.5 | +3.5 | +0.2% | 1,842,300 |
| 2018/10/26 | 1,459 | 1,462 | 1,415.5 | 1,430 | -11 | -0.8% | 2,461,300 |
| 2018/10/25 | 1,465 | 1,467 | 1,434.5 | 1,441 | -64 | -4.3% | 3,296,700 |
| 2018/10/24 | 1,505 | 1,516 | 1,488.5 | 1,505 | +30 | +2% | 3,376,100 |
| 2018/10/23 | 1,505 | 1,518 | 1,475 | 1,475 | -41.5 | -2.7% | 2,820,200 |
| 2018/10/22 | 1,489 | 1,522.5 | 1,485 | 1,516.5 | +21 | +1.4% | 2,194,500 |
| 2018/10/19 | 1,499 | 1,504.5 | 1,488 | 1,495.5 | -26 | -1.7% | 2,270,900 |
| 2018/10/18 | 1,553 | 1,557.5 | 1,519.5 | 1,521.5 | -29 | -1.9% | 2,625,700 |
| 2018/10/17 | 1,550 | 1,556.5 | 1,538 | 1,550.5 | +7 | +0.5% | 2,973,800 |
| 2018/10/16 | 1,557 | 1,565 | 1,534 | 1,543.5 | -15 | -1% | 3,451,700 |
| 2018/10/15 | 1,581.5 | 1,586 | 1,554 | 1,558.5 | -42 | -2.6% | 2,801,900 |
| 2018/10/12 | 1,586.5 | 1,602 | 1,577.5 | 1,600.5 | +0.5 | ±0% | 3,210,400 |
| 2018/10/11 | 1,601.5 | 1,606 | 1,586.5 | 1,600 | -81.5 | -4.8% | 4,402,100 |
| 2018/10/10 | 1,701.5 | 1,709.5 | 1,676.5 | 1,681.5 | -14 | -0.8% | 2,084,500 |
1551～
1600
件表示中 / 3692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 | 194,500円 | -4.0% | -21.7% | 4.73% | 10.26倍 | 0.95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 | 183,000円 | +0.1% | +24.0% | 3.55% | 11.09倍 | 0.70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 |
| 川 重 | 843,200円 | +16.8% | +212.7% | 1.66% | 18.11倍 | 2.21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 |
| 日産自 | 34,600円 | -0.7% | -87.9% | 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 |
| ヤマハ 発 | 114,400円 | +4.8% | +25.6% | 4.37% | 7.93倍 | 0.96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
