7202 いすゞ自動車 東証1 15:00
1,550.0円
前日比
-8.0 (-0.51%)
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
13.6 1.59 2.06 0.64
昨年来高値: 1,590.5 (17/01/20)
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)
17/02/23 1,558.0 1,559.0 1,536.5 1,550.0 -8.0 -0.5 1,305,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/02/09 1,448.5 1,492.0 1,436.0 1,488.0 -4.0 -0.3 3,575,700
17/02/08 1,468.5 1,493.5 1,461.0 1,492.0 +26.0 +1.8 2,194,800
17/02/07 1,466.0 1,474.0 1,452.0 1,466.0 -18.5 -1.2 3,811,900
17/02/06 1,494.5 1,510.0 1,479.0 1,484.5 +1.5 +0.1 3,079,300
17/02/03 1,484.5 1,504.5 1,475.0 1,483.0 -20.5 -1.4 3,728,100
17/02/02 1,533.0 1,535.0 1,499.5 1,503.5 -37.5 -2.4 4,131,500
17/02/01 1,501.5 1,545.0 1,489.0 1,541.0 +19.0 +1.2 2,774,200
17/01/31 1,513.5 1,533.0 1,509.0 1,522.0 -22.5 -1.5 2,397,800
17/01/30 1,543.5 1,546.5 1,533.0 1,544.5 -13.0 -0.8 1,694,800
17/01/27 1,559.0 1,566.5 1,550.0 1,557.5 -7.5 -0.5 1,861,200
17/01/26 1,564.5 1,567.0 1,545.0 1,565.0 +15.5 +1.0 2,051,400
17/01/25 1,561.5 1,571.0 1,541.5 1,549.5 +17.5 +1.1 2,441,700
17/01/24 1,543.5 1,547.0 1,522.0 1,532.0 -14.0 -0.9 2,026,300
17/01/23 1,552.0 1,559.5 1,539.0 1,546.0 -36.0 -2.3 2,384,000
17/01/20 1,559.0 1,590.5 1,559.0 1,582.0 +26.0 +1.7 3,032,100
17/01/19 1,550.0 1,562.5 1,530.5 1,556.0 +24.0 +1.6 3,372,800
17/01/18 1,496.0 1,536.0 1,484.0 1,532.0 +31.5 +2.1 2,485,300
17/01/17 1,517.5 1,518.5 1,497.0 1,500.5 -12.5 -0.8 1,645,600
17/01/16 1,522.0 1,529.5 1,503.0 1,513.0 -7.5 -0.5 1,426,900
17/01/13 1,503.0 1,529.0 1,501.5 1,520.5 +17.5 +1.2 2,223,500

日経平均