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 |
|---|---|---|---|---|---|---|---|
| 2016/06/01 | 1,324.5 | 1,329 | 1,298 | 1,305 | -31 | -2.3% | 4,169,300 |
| 2016/05/31 | 1,294.5 | 1,338.5 | 1,294 | 1,336 | +42.5 | +3.3% | 5,373,200 |
| 2016/05/30 | 1,295 | 1,301 | 1,283 | 1,293.5 | +18 | +1.4% | 3,854,100 |
| 2016/05/27 | 1,278.5 | 1,287.5 | 1,263.5 | 1,275.5 | +12.5 | +1% | 3,505,000 |
| 2016/05/26 | 1,278 | 1,288.5 | 1,262.5 | 1,263 | +9 | +0.7% | 3,181,200 |
| 2016/05/25 | 1,263 | 1,280 | 1,252.5 | 1,254 | +10.5 | +0.8% | 5,122,300 |
| 2016/05/24 | 1,240 | 1,260 | 1,233 | 1,243.5 | +33.5 | +2.8% | 5,867,300 |
| 2016/05/23 | 1,204 | 1,213 | 1,181.5 | 1,210 | +1 | +0.1% | 2,431,600 |
| 2016/05/20 | 1,181.5 | 1,214.5 | 1,169 | 1,209 | +20.5 | +1.7% | 4,439,200 |
| 2016/05/19 | 1,202 | 1,206.5 | 1,178 | 1,188.5 | -1 | -0.1% | 2,910,400 |
| 2016/05/18 | 1,209 | 1,210.5 | 1,174 | 1,189.5 | -21.5 | -1.8% | 3,861,700 |
| 2016/05/17 | 1,204 | 1,217 | 1,191.5 | 1,211 | +7 | +0.6% | 3,424,300 |
| 2016/05/16 | 1,184.5 | 1,205 | 1,176.5 | 1,204 | +17 | +1.4% | 4,981,000 |
| 2016/05/13 | 1,237.5 | 1,239 | 1,185.5 | 1,187 | -49.5 | -4% | 5,782,000 |
| 2016/05/12 | 1,230.5 | 1,245 | 1,186.5 | 1,236.5 | +66 | +5.6% | 7,721,300 |
| 2016/05/11 | 1,197 | 1,207 | 1,163 | 1,170.5 | +8.5 | +0.7% | 4,604,900 |
| 2016/05/10 | 1,133.5 | 1,168.5 | 1,131 | 1,162 | +39 | +3.5% | 4,921,200 |
| 2016/05/09 | 1,123 | 1,135.5 | 1,108.5 | 1,123 | +1 | +0.1% | 2,961,800 |
| 2016/05/06 | 1,150 | 1,161.5 | 1,115 | 1,122 | -1.5 | -0.1% | 3,721,200 |
| 2016/05/02 | 1,133.5 | 1,146.5 | 1,116.5 | 1,123.5 | -72 | -6% | 4,815,600 |
| 2016/04/28 | 1,252 | 1,273.5 | 1,170.5 | 1,195.5 | -69.5 | -5.5% | 6,906,900 |
| 2016/04/27 | 1,290 | 1,294 | 1,259.5 | 1,265 | -24.5 | -1.9% | 3,362,100 |
| 2016/04/26 | 1,293.5 | 1,297.5 | 1,274.5 | 1,289.5 | -4.5 | -0.3% | 4,382,900 |
| 2016/04/25 | 1,302 | 1,311 | 1,285 | 1,294 | +1.5 | +0.1% | 4,626,200 |
| 2016/04/22 | 1,250 | 1,293.5 | 1,246 | 1,292.5 | +30.5 | +2.4% | 5,123,300 |
| 2016/04/21 | 1,224 | 1,267 | 1,218.5 | 1,262 | +69 | +5.8% | 5,172,000 |
| 2016/04/20 | 1,220 | 1,226 | 1,189.5 | 1,193 | -18.5 | -1.5% | 3,728,200 |
| 2016/04/19 | 1,187 | 1,216.5 | 1,178.5 | 1,211.5 | +68 | +5.9% | 3,028,800 |
| 2016/04/18 | 1,126.5 | 1,157 | 1,118 | 1,143.5 | -30 | -2.6% | 4,082,500 |
| 2016/04/15 | 1,160.5 | 1,193 | 1,160 | 1,173.5 | -7 | -0.6% | 2,530,300 |
| 2016/04/14 | 1,157.5 | 1,183.5 | 1,146.5 | 1,180.5 | +33.5 | +2.9% | 2,896,500 |
| 2016/04/13 | 1,108 | 1,153.5 | 1,104 | 1,147 | +63 | +5.8% | 4,321,200 |
| 2016/04/12 | 1,049.5 | 1,093 | 1,047 | 1,084 | +28.5 | +2.7% | 2,490,600 |
| 2016/04/11 | 1,058 | 1,062.5 | 1,032 | 1,055.5 | -11.5 | -1.1% | 3,341,400 |
| 2016/04/08 | 1,028 | 1,082.5 | 1,013.5 | 1,067 | +20.5 | +2% | 4,039,700 |
| 2016/04/07 | 1,047 | 1,064 | 1,033 | 1,046.5 | -7 | -0.7% | 2,721,100 |
| 2016/04/06 | 1,052 | 1,073.5 | 1,047 | 1,053.5 | +2 | +0.2% | 2,377,500 |
| 2016/04/05 | 1,075.5 | 1,087.5 | 1,049.5 | 1,051.5 | -39 | -3.6% | 3,635,200 |
| 2016/04/04 | 1,095.5 | 1,105 | 1,080.5 | 1,090.5 | -12.5 | -1.1% | 2,609,400 |
| 2016/04/01 | 1,156.5 | 1,159.5 | 1,100 | 1,103 | -59 | -5.1% | 3,874,500 |
| 2016/03/31 | 1,170 | 1,184 | 1,161.5 | 1,162 | -4.5 | -0.4% | 3,653,800 |
| 2016/03/30 | 1,192 | 1,200.5 | 1,166.5 | 1,166.5 | -25.5 | -2.1% | 2,909,600 |
| 2016/03/29 | 1,195.5 | 1,204 | 1,184 | 1,192 | -24 | -2% | 2,343,000 |
| 2016/03/28 | 1,209.5 | 1,218.5 | 1,192.5 | 1,216 | +7.5 | +0.6% | 2,819,100 |
| 2016/03/25 | 1,173 | 1,209.5 | 1,155 | 1,208.5 | +28.5 | +2.4% | 2,721,900 |
| 2016/03/24 | 1,182.5 | 1,189 | 1,161 | 1,180 | -3 | -0.3% | 3,529,800 |
| 2016/03/23 | 1,173 | 1,194.5 | 1,172 | 1,183 | +12.5 | +1.1% | 3,416,200 |
| 2016/03/22 | 1,164.5 | 1,191.5 | 1,154 | 1,170.5 | +36 | +3.2% | 3,080,400 |
| 2016/03/18 | 1,158.5 | 1,165.5 | 1,119.5 | 1,134.5 | -31 | -2.7% | 4,042,600 |
| 2016/03/17 | 1,174 | 1,192.5 | 1,157 | 1,165.5 | -2 | -0.2% | 2,975,100 |
2201～
2250
件表示中 / 3712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 | 189,300円 | +2.9% | - | 4.86% | 10.37倍 | 0.93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 | 36,700円 | -1.1% | +47.5% | 0.00% | 64.05倍 | 0.26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 | 178,900円 | +0.1% | +24.0% | 3.63% | 10.84倍 | 0.69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 | 108,700円 | +4.8% | +25.6% | 4.60% | 7.53倍 | 0.91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 | 42,300円 | +5.8% | -8.7% | 2.36% | 14.16倍 | 0.60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
