7202 いすゞ自動車 東証1 15:00
1,523.5円
前日比
+4.5 (+0.30%)
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 1.56 2.10 0.81
昨年来高値: 1,644.0 (17/03/06)
昨年来安値: 971.5 (16/02/12)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/24 1,514.5 1,528.0 1,506.5 1,523.5 +4.5 +0.3 2,150,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/23 1,523.0 1,524.0 1,510.0 1,519.0 -4.5 -0.3 2,070,000
17/03/22 1,530.0 1,542.5 1,522.5 1,523.5 -50.0 -3.2 2,626,500
17/03/21 1,586.0 1,597.0 1,569.0 1,573.5 -19.0 -1.2 2,972,800
17/03/17 1,577.0 1,607.5 1,571.0 1,592.5 +8.0 +0.5 3,503,700
17/03/16 1,559.5 1,586.5 1,557.5 1,584.5 +14.0 +0.9 2,160,400
17/03/15 1,569.5 1,583.5 1,565.5 1,570.5 +0.5 0.0 1,982,600
17/03/14 1,575.0 1,583.0 1,564.0 1,570.0 -15.5 -1.0 3,094,400
17/03/13 1,589.5 1,597.0 1,582.0 1,585.5 -16.0 -1.0 2,523,800
17/03/10 1,588.5 1,606.5 1,588.5 1,601.5 +12.5 +0.8 3,812,000
17/03/09 1,602.5 1,604.0 1,579.0 1,589.0 -6.5 -0.4 3,088,300
17/03/08 1,602.5 1,603.5 1,577.0 1,595.5 -13.5 -0.8 2,181,000
17/03/07 1,625.0 1,625.0 1,607.5 1,609.0 -20.0 -1.2 2,384,300
17/03/06 1,610.5 1,644.0 1,602.5 1,629.0 +30.5 +1.9 4,099,300
17/03/03 1,601.0 1,629.0 1,596.5 1,598.5 +14.5 +0.9 4,249,000
17/03/02 1,585.0 1,599.5 1,581.5 1,584.0 +42.5 +2.8 3,439,000
17/03/01 1,517.0 1,549.5 1,510.5 1,541.5 +38.0 +2.5 2,941,900
17/02/28 1,510.5 1,539.0 1,503.0 1,503.5 +13.5 +0.9 3,818,800
17/02/27 1,521.0 1,523.0 1,486.5 1,490.0 -54.0 -3.5 4,138,000
17/02/24 1,542.0 1,555.5 1,532.0 1,544.0 -6.0 -0.4 1,891,100
17/02/23 1,558.0 1,559.0 1,536.5 1,550.0 -8.0 -0.5 1,305,100
17/02/22 1,547.5 1,559.5 1,545.5 1,558.0 +11.0 +0.7 1,686,800
17/02/21 1,544.5 1,552.5 1,536.0 1,547.0 +6.5 +0.4 1,116,300
17/02/20 1,542.0 1,546.5 1,525.0 1,540.5 -3.5 -0.2 1,279,800
17/02/17 1,548.0 1,554.0 1,537.5 1,544.0 -16.5 -1.1 1,278,900
17/02/16 1,561.5 1,565.0 1,544.5 1,560.5 +0.5 0.0 1,788,200
17/02/15 1,545.0 1,568.0 1,537.0 1,560.0 +29.5 +1.9 2,436,200
17/02/14 1,545.5 1,559.0 1,530.0 1,530.5 -4.5 -0.3 1,769,900
17/02/13 1,553.5 1,557.0 1,531.0 1,535.0 -3.0 -0.2 2,291,600
17/02/10 1,522.5 1,543.0 1,518.0 1,538.0 +50.0 +3.4 2,519,600

日経平均