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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,131 | 2,142 | 2,115 | 2,125.5 | -8.5 | -0.4% | 2,883,500 |
| 2024/03/01 | 2,136.5 | 2,148 | 2,125 | 2,134 | +2 | +0.1% | 2,396,100 |
| 2024/02/29 | 2,135.5 | 2,136.5 | 2,105.5 | 2,132 | +12 | +0.6% | 3,319,800 |
| 2024/02/28 | 2,150 | 2,157.5 | 2,120 | 2,120 | -36 | -1.7% | 3,253,500 |
| 2024/02/27 | 2,143.5 | 2,187 | 2,143.5 | 2,156 | +15.5 | +0.7% | 3,365,300 |
| 2024/02/26 | 2,177.5 | 2,179 | 2,138 | 2,140.5 | -26 | -1.2% | 3,441,300 |
| 2024/02/22 | 2,160 | 2,172.5 | 2,142.5 | 2,166.5 | +19.5 | +0.9% | 3,251,900 |
| 2024/02/21 | 2,161 | 2,169.5 | 2,136 | 2,147 | -6.5 | -0.3% | 1,957,600 |
| 2024/02/20 | 2,162.5 | 2,183 | 2,144 | 2,153.5 | +6 | +0.3% | 2,546,200 |
| 2024/02/19 | 2,133 | 2,164 | 2,126 | 2,147.5 | +29.5 | +1.4% | 2,954,300 |
| 2024/02/16 | 2,089 | 2,122 | 2,072 | 2,118 | +37.5 | +1.8% | 3,618,300 |
| 2024/02/15 | 2,074.5 | 2,097 | 2,027 | 2,080.5 | +35 | +1.7% | 4,207,200 |
| 2024/02/14 | 2,039 | 2,050.5 | 2,002 | 2,045.5 | +14.5 | +0.7% | 3,607,500 |
| 2024/02/13 | 2,001.5 | 2,035 | 1,988.5 | 2,031 | ±0 | ±0% | 6,569,100 |
| 2024/02/09 | 2,062 | 2,072.5 | 2,024 | 2,031 | -20.5 | -1% | 4,175,800 |
| 2024/02/08 | 2,055 | 2,066.5 | 2,036 | 2,051.5 | +7.5 | +0.4% | 2,529,900 |
| 2024/02/07 | 2,016 | 2,068.5 | 2,016 | 2,044 | +29 | +1.4% | 2,816,500 |
| 2024/02/06 | 2,020 | 2,033.5 | 2,014 | 2,015 | -19 | -0.9% | 3,924,300 |
| 2024/02/05 | 2,055 | 2,069 | 2,031 | 2,034 | +13 | +0.6% | 2,487,800 |
| 2024/02/02 | 2,041 | 2,048.5 | 2,021 | 2,021 | -30 | -1.5% | 2,551,500 |
| 2024/02/01 | 2,026 | 2,058 | 2,018.5 | 2,051 | +18.5 | +0.9% | 2,821,300 |
| 2024/01/31 | 1,997 | 2,037 | 1,994 | 2,032.5 | +21 | +1% | 3,787,300 |
| 2024/01/30 | 2,045 | 2,048 | 2,010 | 2,011.5 | -69 | -3.3% | 4,965,700 |
| 2024/01/29 | 2,060 | 2,099 | 2,059.5 | 2,080.5 | +50.5 | +2.5% | 2,764,400 |
| 2024/01/26 | 2,056.5 | 2,075 | 2,030 | 2,030 | -33.5 | -1.6% | 2,172,000 |
| 2024/01/25 | 2,035 | 2,071.5 | 2,034 | 2,063.5 | +22.5 | +1.1% | 2,474,900 |
| 2024/01/24 | 2,066 | 2,076.5 | 2,040 | 2,041 | -8 | -0.4% | 2,375,500 |
| 2024/01/23 | 2,062 | 2,080.5 | 2,043.5 | 2,049 | -13 | -0.6% | 2,979,200 |
| 2024/01/22 | 2,040.5 | 2,066 | 2,037.5 | 2,062 | +38 | +1.9% | 2,930,000 |
| 2024/01/19 | 2,035.5 | 2,048.5 | 2,007.5 | 2,024 | +19 | +0.9% | 2,521,800 |
| 2024/01/18 | 1,990 | 2,025.5 | 1,989.5 | 2,005 | +15 | +0.8% | 2,191,800 |
| 2024/01/17 | 1,999 | 2,032.5 | 1,986 | 1,990 | -1 | -0.1% | 3,237,400 |
| 2024/01/16 | 1,985 | 2,000 | 1,973 | 1,991 | +7.5 | +0.4% | 1,991,300 |
| 2024/01/15 | 1,970 | 1,990 | 1,970 | 1,983.5 | +0.5 | ±0% | 1,905,000 |
| 2024/01/12 | 1,985.5 | 2,007 | 1,965.5 | 1,983 | +27.5 | +1.4% | 3,551,900 |
| 2024/01/11 | 1,950.5 | 1,984 | 1,943.5 | 1,955.5 | +17.5 | +0.9% | 5,362,600 |
| 2024/01/10 | 1,928.5 | 1,947.5 | 1,925.5 | 1,938 | +10 | +0.5% | 3,144,900 |
| 2024/01/09 | 1,938 | 1,948.5 | 1,921.5 | 1,928 | +11 | +0.6% | 2,833,800 |
| 2024/01/05 | 1,895 | 1,939 | 1,895 | 1,917 | +19.5 | +1% | 3,701,900 |
| 2024/01/04 | 1,840 | 1,907 | 1,830.5 | 1,897.5 | +81.5 | +4.5% | 5,167,700 |
| 2023/12/29 | 1,804.5 | 1,826.5 | 1,804.5 | 1,816 | +12.5 | +0.7% | 2,236,600 |
| 2023/12/28 | 1,792 | 1,809.5 | 1,789 | 1,803.5 | -11.5 | -0.6% | 1,794,400 |
| 2023/12/27 | 1,800 | 1,816 | 1,794 | 1,815 | +25 | +1.4% | 1,912,300 |
| 2023/12/26 | 1,808 | 1,809 | 1,786 | 1,790 | -5.5 | -0.3% | 1,851,300 |
| 2023/12/25 | 1,810 | 1,817 | 1,793 | 1,795.5 | -6 | -0.3% | 1,489,500 |
| 2023/12/22 | 1,812 | 1,816 | 1,792 | 1,801.5 | -6 | -0.3% | 2,680,300 |
| 2023/12/21 | 1,799 | 1,814.5 | 1,794.5 | 1,807.5 | -21.5 | -1.2% | 3,080,300 |
| 2023/12/20 | 1,840 | 1,852 | 1,827 | 1,829 | +15 | +0.8% | 2,662,600 |
| 2023/12/19 | 1,797 | 1,832 | 1,788.5 | 1,814 | +8 | +0.4% | 4,074,300 |
| 2023/12/18 | 1,790 | 1,816 | 1,778 | 1,806 | -17.5 | -1% | 4,230,500 |
51～
100
件表示中 / 3457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 | 202,100円 | -1.1% | -12.2% | 4.55% | 9.46倍 | 1.04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 | 560,000円 | +0.2% | +50.1% | 3.21% | 11.61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 |
| ヤマハ 発 | 146,800円 | +7.7% | - | 3.41% | 8.23倍 | 1.28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 |
| マツダ | 157,300円 | +10.8% | -31.3% | 3.81% | 6.61倍 | 0.57倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
| 川 重 | 552,000円 | +21.7% | +244.0% | 2.54% | 11.85倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
