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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,508 | 1,513 | 1,500.5 | 1,502.5 | +12 | +0.8% | 1,111,800 |
| 2018/07/25 | 1,500 | 1,506.5 | 1,485.5 | 1,490.5 | +0.5 | ±0% | 974,900 |
| 2018/07/24 | 1,500.5 | 1,511.5 | 1,483 | 1,490 | +19.5 | +1.3% | 1,301,200 |
| 2018/07/23 | 1,473.5 | 1,486.5 | 1,466 | 1,470.5 | -16 | -1.1% | 1,509,600 |
| 2018/07/20 | 1,496 | 1,507.5 | 1,477.5 | 1,486.5 | -20 | -1.3% | 1,857,700 |
| 2018/07/19 | 1,496.5 | 1,514.5 | 1,491 | 1,506.5 | +11.5 | +0.8% | 1,338,800 |
| 2018/07/18 | 1,489 | 1,500.5 | 1,483.5 | 1,495 | +31 | +2.1% | 2,204,900 |
| 2018/07/17 | 1,460 | 1,474 | 1,451.5 | 1,464 | +16.5 | +1.1% | 2,262,100 |
| 2018/07/13 | 1,441.5 | 1,450.5 | 1,428 | 1,447.5 | +27.5 | +1.9% | 1,935,300 |
| 2018/07/12 | 1,416.5 | 1,430.5 | 1,411 | 1,420 | +9 | +0.6% | 2,143,200 |
| 2018/07/11 | 1,404 | 1,416 | 1,394 | 1,411 | -11.5 | -0.8% | 1,884,300 |
| 2018/07/10 | 1,411 | 1,433.5 | 1,408.5 | 1,422.5 | +23 | +1.6% | 2,024,400 |
| 2018/07/09 | 1,387.5 | 1,404 | 1,385.5 | 1,399.5 | +18 | +1.3% | 1,606,100 |
| 2018/07/06 | 1,382 | 1,400.5 | 1,378 | 1,381.5 | ±0 | ±0% | 2,151,900 |
| 2018/07/05 | 1,395.5 | 1,405.5 | 1,379 | 1,381.5 | -16 | -1.1% | 2,159,800 |
| 2018/07/04 | 1,406.5 | 1,421 | 1,395.5 | 1,397.5 | -32 | -2.2% | 2,668,700 |
| 2018/07/03 | 1,438.5 | 1,447.5 | 1,415.5 | 1,429.5 | -1 | -0.1% | 1,902,100 |
| 2018/07/02 | 1,448 | 1,467 | 1,423 | 1,430.5 | -41 | -2.8% | 2,226,000 |
| 2018/06/29 | 1,469 | 1,474 | 1,456 | 1,471.5 | +3.5 | +0.2% | 1,781,700 |
| 2018/06/28 | 1,460 | 1,472 | 1,456.5 | 1,468 | +9 | +0.6% | 1,352,500 |
| 2018/06/27 | 1,469.5 | 1,471.5 | 1,449 | 1,459 | -8.5 | -0.6% | 1,543,200 |
| 2018/06/26 | 1,429 | 1,474 | 1,420 | 1,467.5 | +3.5 | +0.2% | 1,639,700 |
| 2018/06/25 | 1,494 | 1,497 | 1,462 | 1,464 | -33 | -2.2% | 1,842,700 |
| 2018/06/22 | 1,480 | 1,502 | 1,470 | 1,497 | -5.5 | -0.4% | 1,801,700 |
| 2018/06/21 | 1,502.5 | 1,525.5 | 1,500.5 | 1,502.5 | -3.5 | -0.2% | 1,550,500 |
| 2018/06/20 | 1,486.5 | 1,510 | 1,462 | 1,506 | +23 | +1.6% | 2,618,900 |
| 2018/06/19 | 1,499.5 | 1,517.5 | 1,483 | 1,483 | -23.5 | -1.6% | 2,329,100 |
| 2018/06/18 | 1,521 | 1,523.5 | 1,495 | 1,506.5 | -19.5 | -1.3% | 1,748,100 |
| 2018/06/15 | 1,550 | 1,552 | 1,519.5 | 1,526 | -17 | -1.1% | 2,380,300 |
| 2018/06/14 | 1,581.5 | 1,582.5 | 1,541 | 1,543 | -40.5 | -2.6% | 1,880,700 |
| 2018/06/13 | 1,607.5 | 1,609 | 1,572.5 | 1,583.5 | +25.5 | +1.6% | 2,579,500 |
| 2018/06/12 | 1,577.5 | 1,587 | 1,555.5 | 1,558 | -4.5 | -0.3% | 1,414,100 |
| 2018/06/11 | 1,566 | 1,580 | 1,559 | 1,562.5 | +12 | +0.8% | 1,784,400 |
| 2018/06/08 | 1,564 | 1,570.5 | 1,550.5 | 1,550.5 | -16.5 | -1.1% | 2,492,200 |
| 2018/06/07 | 1,574.5 | 1,583 | 1,566 | 1,567 | +16.5 | +1.1% | 2,111,100 |
| 2018/06/06 | 1,549 | 1,557.5 | 1,538.5 | 1,550.5 | +2.5 | +0.2% | 2,280,800 |
| 2018/06/05 | 1,536 | 1,549 | 1,530.5 | 1,548 | +12 | +0.8% | 2,374,000 |
| 2018/06/04 | 1,519.5 | 1,543 | 1,519.5 | 1,536 | +45 | +3% | 2,387,800 |
| 2018/06/01 | 1,461.5 | 1,499 | 1,452 | 1,491 | +32 | +2.2% | 2,972,900 |
| 2018/05/31 | 1,472 | 1,479.5 | 1,446.5 | 1,459 | -4 | -0.3% | 3,826,900 |
| 2018/05/30 | 1,471 | 1,489.5 | 1,458 | 1,463 | -41.5 | -2.8% | 3,257,900 |
| 2018/05/29 | 1,520 | 1,522.5 | 1,495.5 | 1,504.5 | -32 | -2.1% | 2,659,800 |
| 2018/05/28 | 1,537.5 | 1,553.5 | 1,531.5 | 1,536.5 | -4 | -0.3% | 2,057,700 |
| 2018/05/25 | 1,565 | 1,573.5 | 1,534.5 | 1,540.5 | -32.5 | -2.1% | 3,029,900 |
| 2018/05/24 | 1,603 | 1,607 | 1,565 | 1,573 | -42 | -2.6% | 2,679,300 |
| 2018/05/23 | 1,635.5 | 1,639.5 | 1,615 | 1,615 | -37.5 | -2.3% | 1,852,400 |
| 2018/05/22 | 1,656 | 1,657.5 | 1,638.5 | 1,652.5 | -3.5 | -0.2% | 2,153,800 |
| 2018/05/21 | 1,657 | 1,658.5 | 1,639 | 1,656 | -8 | -0.5% | 1,663,200 |
| 2018/05/18 | 1,669.5 | 1,676 | 1,658.5 | 1,664 | +3 | +0.2% | 1,740,000 |
| 2018/05/17 | 1,664 | 1,672 | 1,652.5 | 1,661 | +7 | +0.4% | 1,827,300 |
1651～
1700
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
