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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,534.5 | 1,551 | 1,534 | 1,548.5 | +16 | +1% | 2,706,100 |
| 2017/05/09 | 1,553.5 | 1,559 | 1,530 | 1,532.5 | -23.5 | -1.5% | 3,777,000 |
| 2017/05/08 | 1,505 | 1,566.5 | 1,505 | 1,556 | +11 | +0.7% | 7,281,800 |
| 2017/05/02 | 1,551 | 1,554 | 1,536 | 1,545 | +21.5 | +1.4% | 3,294,500 |
| 2017/05/01 | 1,507.5 | 1,530 | 1,498.5 | 1,523.5 | +11.5 | +0.8% | 2,854,600 |
| 2017/04/28 | 1,518 | 1,528 | 1,494 | 1,512 | +17 | +1.1% | 5,105,400 |
| 2017/04/27 | 1,480.5 | 1,500.5 | 1,473 | 1,495 | +3 | +0.2% | 3,615,900 |
| 2017/04/26 | 1,458 | 1,495.5 | 1,458 | 1,492 | +48 | +3.3% | 4,653,800 |
| 2017/04/25 | 1,422 | 1,449 | 1,416 | 1,444 | +29.5 | +2.1% | 2,393,100 |
| 2017/04/24 | 1,434.5 | 1,444 | 1,414.5 | 1,414.5 | +10 | +0.7% | 2,009,400 |
| 2017/04/21 | 1,390 | 1,411.5 | 1,385.5 | 1,404.5 | +34.5 | +2.5% | 3,223,900 |
| 2017/04/20 | 1,368.5 | 1,393.5 | 1,366.5 | 1,370 | +11 | +0.8% | 2,331,400 |
| 2017/04/19 | 1,347 | 1,369.5 | 1,345.5 | 1,359 | -3.5 | -0.3% | 2,449,100 |
| 2017/04/18 | 1,361.5 | 1,380.5 | 1,356.5 | 1,362.5 | +4.5 | +0.3% | 2,392,600 |
| 2017/04/17 | 1,351 | 1,366 | 1,339 | 1,358 | -12.5 | -0.9% | 3,511,900 |
| 2017/04/14 | 1,384 | 1,384 | 1,363.5 | 1,370.5 | -16.5 | -1.2% | 3,202,000 |
| 2017/04/13 | 1,372 | 1,391 | 1,362 | 1,387 | -5 | -0.4% | 3,491,600 |
| 2017/04/12 | 1,406.5 | 1,407 | 1,383 | 1,392 | -34.5 | -2.4% | 3,612,400 |
| 2017/04/11 | 1,430 | 1,439 | 1,415.5 | 1,426.5 | -18 | -1.2% | 2,513,300 |
| 2017/04/10 | 1,446 | 1,453.5 | 1,439 | 1,444.5 | +11.5 | +0.8% | 1,992,900 |
| 2017/04/07 | 1,439.5 | 1,448 | 1,423 | 1,433 | +11.5 | +0.8% | 2,372,500 |
| 2017/04/06 | 1,445.5 | 1,450 | 1,419.5 | 1,421.5 | -34.5 | -2.4% | 2,435,200 |
| 2017/04/05 | 1,474 | 1,477.5 | 1,443 | 1,456 | -5.5 | -0.4% | 2,215,500 |
| 2017/04/04 | 1,466.5 | 1,476.5 | 1,447.5 | 1,461.5 | -7.5 | -0.5% | 3,010,500 |
| 2017/04/03 | 1,477 | 1,488.5 | 1,460.5 | 1,469 | -3.5 | -0.2% | 2,221,100 |
| 2017/03/31 | 1,515 | 1,521 | 1,472.5 | 1,472.5 | -34 | -2.3% | 2,809,000 |
| 2017/03/30 | 1,511 | 1,525 | 1,504.5 | 1,506.5 | -17.5 | -1.1% | 2,061,700 |
| 2017/03/29 | 1,527.5 | 1,536.5 | 1,513 | 1,524 | +9.5 | +0.6% | 2,250,800 |
| 2017/03/28 | 1,512 | 1,520.5 | 1,507 | 1,514.5 | +18 | +1.2% | 2,403,400 |
| 2017/03/27 | 1,503.5 | 1,513 | 1,495.5 | 1,496.5 | -27 | -1.8% | 1,949,800 |
| 2017/03/24 | 1,514.5 | 1,528 | 1,506.5 | 1,523.5 | +4.5 | +0.3% | 2,150,100 |
| 2017/03/23 | 1,523 | 1,524 | 1,510 | 1,519 | -4.5 | -0.3% | 2,070,000 |
| 2017/03/22 | 1,530 | 1,542.5 | 1,522.5 | 1,523.5 | -50 | -3.2% | 2,626,500 |
| 2017/03/21 | 1,586 | 1,597 | 1,569 | 1,573.5 | -19 | -1.2% | 2,972,800 |
| 2017/03/17 | 1,577 | 1,607.5 | 1,571 | 1,592.5 | +8 | +0.5% | 3,503,700 |
| 2017/03/16 | 1,559.5 | 1,586.5 | 1,557.5 | 1,584.5 | +14 | +0.9% | 2,160,400 |
| 2017/03/15 | 1,569.5 | 1,583.5 | 1,565.5 | 1,570.5 | +0.5 | ±0% | 1,982,600 |
| 2017/03/14 | 1,575 | 1,583 | 1,564 | 1,570 | -15.5 | -1% | 3,094,400 |
| 2017/03/13 | 1,589.5 | 1,597 | 1,582 | 1,585.5 | -16 | -1% | 2,523,800 |
| 2017/03/10 | 1,588.5 | 1,606.5 | 1,588.5 | 1,601.5 | +12.5 | +0.8% | 3,812,000 |
| 2017/03/09 | 1,602.5 | 1,604 | 1,579 | 1,589 | -6.5 | -0.4% | 3,088,300 |
| 2017/03/08 | 1,602.5 | 1,603.5 | 1,577 | 1,595.5 | -13.5 | -0.8% | 2,181,000 |
| 2017/03/07 | 1,625 | 1,625 | 1,607.5 | 1,609 | -20 | -1.2% | 2,384,300 |
| 2017/03/06 | 1,610.5 | 1,644 | 1,602.5 | 1,629 | +30.5 | +1.9% | 4,099,300 |
| 2017/03/03 | 1,601 | 1,629 | 1,596.5 | 1,598.5 | +14.5 | +0.9% | 4,249,000 |
| 2017/03/02 | 1,585 | 1,599.5 | 1,581.5 | 1,584 | +42.5 | +2.8% | 3,439,000 |
| 2017/03/01 | 1,517 | 1,549.5 | 1,510.5 | 1,541.5 | +38 | +2.5% | 2,941,900 |
| 2017/02/28 | 1,510.5 | 1,539 | 1,503 | 1,503.5 | +13.5 | +0.9% | 3,818,800 |
| 2017/02/27 | 1,521 | 1,523 | 1,486.5 | 1,490 | -54 | -3.5% | 4,138,000 |
| 2017/02/24 | 1,542 | 1,555.5 | 1,532 | 1,544 | -6 | -0.4% | 1,891,100 |
1951～
2000
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
