7202 いすゞ自動車 東証1 15:00
1,841.0円
前日比
+71.0 (+4.01%)
比較される銘柄: 日野自マツダスズキ
業績: 今期予想
輸送用機器
単位 100株
PER PBR 利回り 信用倍率
13.3 1.67 1.74 0.64
年初来高値: 1,798.5 (17/11/09)
年初来安値: 1,320.0 (17/06/12)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/18 1,800.0 1,843.0 1,800.0 1,841.0 +71.0 +4.0 2,915,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/15 1,764.5 1,784.0 1,754.0 1,770.0 -4.0 -0.2 2,336,600
17/12/14 1,757.0 1,776.5 1,750.0 1,774.0 +4.0 +0.2 1,778,100
17/12/13 1,786.0 1,789.5 1,765.5 1,770.0 -19.5 -1.1 1,546,800
17/12/12 1,780.5 1,794.0 1,778.5 1,789.5 +10.5 +0.6 1,078,100
17/12/11 1,780.0 1,786.5 1,765.5 1,779.0 +7.0 +0.4 1,057,000
17/12/08 1,712.5 1,774.5 1,712.5 1,772.0 +20.5 +1.2 2,837,500
17/12/07 1,758.5 1,769.5 1,748.0 1,751.5 +26.0 +1.5 2,471,100
17/12/06 1,740.0 1,756.5 1,722.0 1,725.5 -22.0 -1.3 2,808,600
17/12/05 1,720.0 1,752.0 1,718.0 1,747.5 +16.0 +0.9 1,733,500
17/12/04 1,767.5 1,768.0 1,728.5 1,731.5 -31.5 -1.8 2,312,100
17/12/01 1,775.5 1,781.0 1,756.5 1,763.0 -8.0 -0.5 1,973,400
17/11/30 1,778.0 1,789.5 1,767.5 1,771.0 +7.5 +0.4 3,939,200
17/11/29 1,772.0 1,773.0 1,754.0 1,763.5 +4.0 +0.2 1,688,000
17/11/28 1,765.0 1,780.0 1,755.0 1,759.5 +0.5 0.0 1,812,300
17/11/27 1,781.0 1,782.5 1,745.0 1,759.0 -20.0 -1.1 2,542,200
17/11/24 1,755.5 1,783.5 1,748.5 1,779.0 -2.5 -0.1 1,730,600
17/11/22 1,780.0 1,792.0 1,773.5 1,781.5 +34.5 +2.0 2,501,000
17/11/21 1,726.0 1,756.0 1,720.0 1,747.0 +31.0 +1.8 2,236,200
17/11/20 1,726.5 1,739.0 1,709.0 1,716.0 -4.0 -0.2 1,812,700
17/11/17 1,737.0 1,746.0 1,715.0 1,720.0 +19.5 +1.1 2,641,000
17/11/16 1,680.0 1,711.0 1,666.0 1,700.5 +8.0 +0.5 3,338,900
17/11/15 1,710.5 1,720.5 1,689.5 1,692.5 -41.0 -2.4 2,901,200
17/11/14 1,743.5 1,748.0 1,729.0 1,733.5 +0.5 0.0 2,115,800
17/11/13 1,739.5 1,757.5 1,732.5 1,733.0 -8.5 -0.5 1,418,100
17/11/10 1,728.0 1,761.0 1,726.0 1,741.5 -13.0 -0.7 2,384,400
17/11/09 1,762.5 1,798.5 1,729.5 1,754.5 -14.5 -0.8 3,731,800
17/11/08 1,771.0 1,777.0 1,760.0 1,769.0 -2.5 -0.1 1,827,700
17/11/07 1,760.0 1,777.0 1,740.0 1,771.5 +40.5 +2.3 4,123,500
17/11/06 1,765.0 1,767.0 1,696.0 1,731.0 +62.0 +3.7 6,362,800

日経平均