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 |
|---|---|---|---|---|---|---|---|
| 2015/08/05 | 1,723 | 1,738 | 1,675 | 1,723.5 | +37.5 | +2.2% | 5,609,400 |
| 2015/08/04 | 1,699.5 | 1,708.5 | 1,660.5 | 1,686 | -27.5 | -1.6% | 3,827,000 |
| 2015/08/03 | 1,699 | 1,718 | 1,676.5 | 1,713.5 | -4.5 | -0.3% | 3,591,800 |
| 2015/07/31 | 1,683 | 1,720 | 1,662.5 | 1,718 | +34.5 | +2% | 4,990,300 |
| 2015/07/30 | 1,654.5 | 1,703.5 | 1,653 | 1,683.5 | +61 | +3.8% | 6,233,300 |
| 2015/07/29 | 1,611 | 1,628.5 | 1,585.5 | 1,622.5 | +25 | +1.6% | 3,193,500 |
| 2015/07/28 | 1,559 | 1,609.5 | 1,555 | 1,597.5 | +24.5 | +1.6% | 4,299,200 |
| 2015/07/27 | 1,568 | 1,587.5 | 1,562.5 | 1,573 | -1 | -0.1% | 1,691,600 |
| 2015/07/24 | 1,569 | 1,589.5 | 1,553 | 1,574 | -1.5 | -0.1% | 1,628,800 |
| 2015/07/23 | 1,585.5 | 1,591.5 | 1,562.5 | 1,575.5 | -5.5 | -0.3% | 1,835,500 |
| 2015/07/22 | 1,594.5 | 1,597 | 1,572 | 1,581 | -29 | -1.8% | 2,187,500 |
| 2015/07/21 | 1,597 | 1,618 | 1,592 | 1,610 | +19.5 | +1.2% | 2,182,100 |
| 2015/07/17 | 1,590.5 | 1,602 | 1,580 | 1,590.5 | -7 | -0.4% | 1,475,100 |
| 2015/07/16 | 1,611 | 1,611.5 | 1,582 | 1,597.5 | -9 | -0.6% | 2,619,800 |
| 2015/07/15 | 1,625.5 | 1,630.5 | 1,597 | 1,606.5 | -8.5 | -0.5% | 2,176,200 |
| 2015/07/14 | 1,599.5 | 1,624.5 | 1,599.5 | 1,615 | +52 | +3.3% | 2,816,400 |
| 2015/07/13 | 1,560 | 1,576.5 | 1,555.5 | 1,563 | +9.5 | +0.6% | 1,917,600 |
| 2015/07/10 | 1,558.5 | 1,579 | 1,553 | 1,553.5 | +9 | +0.6% | 3,252,000 |
| 2015/07/09 | 1,532 | 1,546.5 | 1,473.5 | 1,544.5 | -10.5 | -0.7% | 4,637,800 |
| 2015/07/08 | 1,595.5 | 1,607 | 1,555 | 1,555 | -47 | -2.9% | 3,812,900 |
| 2015/07/07 | 1,619 | 1,624 | 1,600 | 1,602 | +5 | +0.3% | 2,002,500 |
| 2015/07/06 | 1,598 | 1,612.5 | 1,587 | 1,597 | -41 | -2.5% | 2,759,000 |
| 2015/07/03 | 1,621 | 1,643 | 1,608.5 | 1,638 | +18.5 | +1.1% | 2,331,100 |
| 2015/07/02 | 1,632.5 | 1,635 | 1,607 | 1,619.5 | -12 | -0.7% | 3,266,100 |
| 2015/07/01 | 1,616.5 | 1,637.5 | 1,593 | 1,631.5 | +24 | +1.5% | 3,250,700 |
| 2015/06/30 | 1,612.5 | 1,617 | 1,593 | 1,607.5 | -11 | -0.7% | 3,034,700 |
| 2015/06/29 | 1,625 | 1,640.5 | 1,610.5 | 1,618.5 | -56.5 | -3.4% | 3,803,900 |
| 2015/06/26 | 1,640 | 1,687.5 | 1,620 | 1,675 | +30 | +1.8% | 5,979,100 |
| 2015/06/25 | 1,618.5 | 1,654 | 1,612.5 | 1,645 | +23.5 | +1.4% | 4,669,500 |
| 2015/06/24 | 1,609.5 | 1,640 | 1,608.5 | 1,621.5 | +31 | +1.9% | 4,283,400 |
| 2015/06/23 | 1,588.5 | 1,595 | 1,573 | 1,590.5 | +14.5 | +0.9% | 2,171,800 |
| 2015/06/22 | 1,557 | 1,584.5 | 1,551 | 1,576 | +37 | +2.4% | 2,758,400 |
| 2015/06/19 | 1,550 | 1,573 | 1,537.5 | 1,539 | +6.5 | +0.4% | 2,706,800 |
| 2015/06/18 | 1,555.5 | 1,560.5 | 1,532.5 | 1,532.5 | -23 | -1.5% | 2,660,700 |
| 2015/06/17 | 1,579 | 1,580.5 | 1,547.5 | 1,555.5 | -24 | -1.5% | 2,356,600 |
| 2015/06/16 | 1,592 | 1,606.5 | 1,574.5 | 1,579.5 | -1.5 | -0.1% | 3,514,100 |
| 2015/06/15 | 1,550.5 | 1,586 | 1,550 | 1,581 | +28 | +1.8% | 4,217,800 |
| 2015/06/12 | 1,556.5 | 1,573 | 1,544.5 | 1,553 | +10 | +0.6% | 5,227,100 |
| 2015/06/11 | 1,545 | 1,557.5 | 1,538 | 1,543 | +2 | +0.1% | 3,223,700 |
| 2015/06/10 | 1,555 | 1,579 | 1,535 | 1,541 | -45.5 | -2.9% | 6,502,800 |
| 2015/06/09 | 1,613 | 1,622.5 | 1,577 | 1,586.5 | -40 | -2.5% | 3,038,600 |
| 2015/06/08 | 1,633.5 | 1,639 | 1,614 | 1,626.5 | -15.5 | -0.9% | 2,241,000 |
| 2015/06/05 | 1,645 | 1,657.5 | 1,626 | 1,642 | -1 | -0.1% | 2,221,300 |
| 2015/06/04 | 1,627.5 | 1,648 | 1,615 | 1,643 | +3 | +0.2% | 2,418,900 |
| 2015/06/03 | 1,640 | 1,657.5 | 1,629.5 | 1,640 | -7.5 | -0.5% | 2,991,900 |
| 2015/06/02 | 1,670 | 1,672.5 | 1,643 | 1,647.5 | -21 | -1.3% | 2,923,800 |
| 2015/06/01 | 1,665.5 | 1,675 | 1,650 | 1,668.5 | -23 | -1.4% | 2,723,200 |
| 2015/05/29 | 1,668.5 | 1,698.5 | 1,655 | 1,691.5 | +6 | +0.4% | 3,044,500 |
| 2015/05/28 | 1,700 | 1,704.5 | 1,676.5 | 1,685.5 | -2 | -0.1% | 2,282,300 |
| 2015/05/27 | 1,659 | 1,696.5 | 1,655 | 1,687.5 | +33 | +2% | 3,715,400 |
2401～
2450
件表示中 / 3713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 | 188,700円 | +2.9% | - | 4.88% | 10.34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 |
| アイシン | 178,700円 | +0.1% | +24.0% | 3.64% | 10.83倍 | 0.68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 |
| 日産自 | 36,300円 | -1.1% | +47.5% | 0.00% | 63.36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 |
| ヤマハ 発 | 108,600円 | +4.8% | +25.6% | 4.60% | 7.52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 | 42,400円 | +5.8% | -8.7% | 2.36% | 14.19倍 | 0.61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
