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 |
|---|---|---|---|---|---|---|---|
| 2010/08/12 | 260 | 265 | 256 | 265 | -3 | -1.1% | 28,319,000 |
| 2010/08/11 | 272 | 275 | 267 | 268 | -9 | -3.2% | 21,899,000 |
| 2010/08/10 | 279 | 281 | 273 | 277 | +4 | +1.5% | 33,082,000 |
| 2010/08/09 | 272 | 276 | 271 | 273 | -3 | -1.1% | 23,005,000 |
| 2010/08/06 | 262 | 277 | 260 | 276 | +12 | +4.5% | 40,431,000 |
| 2010/08/05 | 265 | 269 | 264 | 264 | +15 | +6% | 48,412,000 |
| 2010/08/04 | 254 | 255 | 248 | 249 | -6 | -2.4% | 15,683,000 |
| 2010/08/03 | 257 | 258 | 250 | 255 | +3 | +1.2% | 13,280,000 |
| 2010/08/02 | 253 | 258 | 250 | 252 | -2 | -0.8% | 12,478,000 |
| 2010/07/30 | 257 | 257 | 250 | 254 | -4 | -1.6% | 15,974,000 |
| 2010/07/29 | 256 | 261 | 255 | 258 | -2 | -0.8% | 13,046,000 |
| 2010/07/28 | 255 | 263 | 252 | 260 | +10 | +4% | 21,391,000 |
| 2010/07/27 | 252 | 256 | 248 | 250 | -3 | -1.2% | 17,079,000 |
| 2010/07/26 | 257 | 258 | 252 | 253 | -1 | -0.4% | 11,569,000 |
| 2010/07/23 | 253 | 255 | 249 | 254 | +9 | +3.7% | 19,943,000 |
| 2010/07/22 | 250 | 251 | 240 | 245 | -6 | -2.4% | 38,253,000 |
| 2010/07/21 | 273 | 274 | 248 | 251 | -14 | -5.3% | 56,403,000 |
| 2010/07/20 | 259 | 268 | 258 | 265 | -2 | -0.7% | 19,972,000 |
| 2010/07/16 | 274 | 275 | 263 | 267 | -12 | -4.3% | 27,565,000 |
| 2010/07/15 | 276 | 279 | 272 | 279 | +2 | +0.7% | 28,868,000 |
| 2010/07/14 | 270 | 280 | 270 | 277 | +14 | +5.3% | 26,860,000 |
| 2010/07/13 | 268 | 271 | 262 | 263 | -6 | -2.2% | 15,304,000 |
| 2010/07/12 | 268 | 274 | 266 | 269 | -1 | -0.4% | 17,651,000 |
| 2010/07/09 | 267 | 271 | 263 | 270 | +4 | +1.5% | 19,732,000 |
| 2010/07/08 | 271 | 273 | 264 | 266 | +3 | +1.1% | 22,853,000 |
| 2010/07/07 | 269 | 272 | 260 | 263 | -8 | -3% | 24,283,000 |
| 2010/07/06 | 258 | 271 | 255 | 271 | +8 | +3% | 23,783,000 |
| 2010/07/05 | 262 | 267 | 260 | 263 | ±0 | ±0% | 11,991,000 |
| 2010/07/02 | 260 | 265 | 257 | 263 | +5 | +1.9% | 23,655,000 |
| 2010/07/01 | 266 | 267 | 256 | 258 | -12 | -4.4% | 24,332,000 |
| 2010/06/30 | 264 | 270 | 262 | 270 | -2 | -0.7% | 28,284,000 |
| 2010/06/29 | 277 | 283 | 269 | 272 | -7 | -2.5% | 25,021,000 |
| 2010/06/28 | 281 | 283 | 278 | 279 | -6 | -2.1% | 15,637,000 |
| 2010/06/25 | 288 | 290 | 282 | 285 | -9 | -3.1% | 20,119,000 |
| 2010/06/24 | 293 | 298 | 290 | 294 | -2 | -0.7% | 18,466,000 |
| 2010/06/23 | 295 | 296 | 291 | 296 | -6 | -2% | 18,844,000 |
| 2010/06/22 | 308 | 313 | 300 | 302 | -10 | -3.2% | 26,778,000 |
| 2010/06/21 | 300 | 312 | 300 | 312 | +16 | +5.4% | 26,805,000 |
| 2010/06/18 | 296 | 301 | 294 | 296 | -4 | -1.3% | 15,032,000 |
| 2010/06/17 | 304 | 307 | 297 | 300 | -4 | -1.3% | 18,802,000 |
| 2010/06/16 | 309 | 312 | 303 | 304 | +3 | +1% | 21,507,000 |
| 2010/06/15 | 293 | 303 | 292 | 301 | +5 | +1.7% | 30,599,000 |
| 2010/06/14 | 289 | 296 | 288 | 296 | +12 | +4.2% | 21,828,000 |
| 2010/06/11 | 288 | 290 | 283 | 284 | +3 | +1.1% | 26,518,000 |
| 2010/06/10 | 283 | 284 | 272 | 281 | +2 | +0.7% | 31,935,000 |
| 2010/06/09 | 285 | 286 | 277 | 279 | -8 | -2.8% | 31,891,000 |
| 2010/06/08 | 278 | 290 | 277 | 287 | +11 | +4% | 31,028,000 |
| 2010/06/07 | 279 | 282 | 275 | 276 | -15 | -5.2% | 32,645,000 |
| 2010/06/04 | 289 | 291 | 285 | 291 | +2 | +0.7% | 34,969,000 |
| 2010/06/03 | 274 | 289 | 274 | 289 | +24 | +9.1% | 48,203,000 |
3601～
3650
件表示中 / 3691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 | 194,000円 | -4.0% | -21.7% | 4.74% | 10.23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 | 184,000円 | +0.1% | +24.0% | 3.53% | 11.15倍 | 0.71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 | 837,100円 | +16.8% | +212.7% | 1.67% | 17.98倍 | 2.19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 | 34,500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 | 114,700円 | +4.8% | +25.6% | 4.36% | 7.95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
