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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,871 | 1,871 | 1,776 | 1,776.5 | -91.5 | -4.9% | 5,132,500 |
| 2023/10/02 | 1,895 | 1,916 | 1,865.5 | 1,868 | -12.5 | -0.7% | 3,472,200 |
| 2023/09/29 | 1,922 | 1,930 | 1,872.5 | 1,880.5 | -39.5 | -2.1% | 4,047,600 |
| 2023/09/28 | 1,925.5 | 1,941 | 1,910 | 1,920 | -50.5 | -2.6% | 3,236,600 |
| 2023/09/27 | 1,957 | 1,971 | 1,934 | 1,970.5 | +8.5 | +0.4% | 3,826,100 |
| 2023/09/26 | 1,965 | 1,971.5 | 1,942.5 | 1,962 | -3.5 | -0.2% | 2,504,700 |
| 2023/09/25 | 1,981 | 1,981.5 | 1,953.5 | 1,965.5 | +5 | +0.3% | 2,080,800 |
| 2023/09/22 | 1,947 | 1,975 | 1,925.5 | 1,960.5 | -11.5 | -0.6% | 2,808,300 |
| 2023/09/21 | 1,993.5 | 2,002.5 | 1,969 | 1,972 | -19 | -1% | 2,723,100 |
| 2023/09/20 | 2,015.5 | 2,029.5 | 1,990 | 1,991 | -32.5 | -1.6% | 3,132,200 |
| 2023/09/19 | 1,970 | 2,023.5 | 1,965.5 | 2,023.5 | +48 | +2.4% | 3,706,400 |
| 2023/09/15 | 1,965 | 1,991 | 1,963 | 1,975.5 | +28.5 | +1.5% | 3,860,500 |
| 2023/09/14 | 1,926 | 1,954 | 1,918.5 | 1,947 | +27 | +1.4% | 2,543,300 |
| 2023/09/13 | 1,933 | 1,934 | 1,909 | 1,920 | +4 | +0.2% | 2,291,500 |
| 2023/09/12 | 1,892 | 1,918.5 | 1,890 | 1,916 | +46.5 | +2.5% | 3,248,400 |
| 2023/09/11 | 1,889 | 1,902.5 | 1,860 | 1,869.5 | -34.5 | -1.8% | 4,035,100 |
| 2023/09/08 | 1,901 | 1,914 | 1,886 | 1,904 | -2.5 | -0.1% | 5,806,800 |
| 2023/09/07 | 1,915.5 | 1,929.5 | 1,902 | 1,906.5 | -32 | -1.7% | 6,188,800 |
| 2023/09/06 | 1,926 | 1,957 | 1,920.5 | 1,938.5 | +23 | +1.2% | 2,930,900 |
| 2023/09/05 | 1,927 | 1,928 | 1,899 | 1,915.5 | -11.5 | -0.6% | 2,348,600 |
| 2023/09/04 | 1,883.5 | 1,927 | 1,883.5 | 1,927 | +50 | +2.7% | 2,592,900 |
| 2023/09/01 | 1,867 | 1,883 | 1,861 | 1,877 | +7 | +0.4% | 2,368,800 |
| 2023/08/31 | 1,836.5 | 1,882 | 1,835.5 | 1,870 | +38 | +2.1% | 4,309,200 |
| 2023/08/30 | 1,848 | 1,850.5 | 1,826.5 | 1,832 | -5 | -0.3% | 2,018,500 |
| 2023/08/29 | 1,833 | 1,842 | 1,825.5 | 1,837 | +11.5 | +0.6% | 2,452,000 |
| 2023/08/28 | 1,821 | 1,829.5 | 1,813 | 1,825.5 | +41.5 | +2.3% | 2,032,300 |
| 2023/08/25 | 1,770 | 1,789.5 | 1,766 | 1,784 | -5.5 | -0.3% | 1,834,800 |
| 2023/08/24 | 1,780 | 1,792.5 | 1,771.5 | 1,789.5 | +2.5 | +0.1% | 1,731,900 |
| 2023/08/23 | 1,757.5 | 1,789 | 1,756 | 1,787 | +13.5 | +0.8% | 1,636,200 |
| 2023/08/22 | 1,754 | 1,775 | 1,753 | 1,773.5 | +33 | +1.9% | 2,161,700 |
| 2023/08/21 | 1,735 | 1,754.5 | 1,732.5 | 1,740.5 | +16.5 | +1% | 2,313,000 |
| 2023/08/18 | 1,729.5 | 1,740 | 1,712 | 1,724 | -26 | -1.5% | 2,943,900 |
| 2023/08/17 | 1,751 | 1,759 | 1,733 | 1,750 | -1 | -0.1% | 3,099,400 |
| 2023/08/16 | 1,745.5 | 1,759.5 | 1,738.5 | 1,751 | -27.5 | -1.5% | 2,947,600 |
| 2023/08/15 | 1,795 | 1,800 | 1,778 | 1,778.5 | -1.5 | -0.1% | 2,178,400 |
| 2023/08/14 | 1,834.5 | 1,846 | 1,779 | 1,780 | -36 | -2% | 3,919,000 |
| 2023/08/10 | 1,779 | 1,816 | 1,765.5 | 1,816 | +37 | +2.1% | 4,710,100 |
| 2023/08/09 | 1,790 | 1,804.5 | 1,774 | 1,779 | -24.5 | -1.4% | 3,261,000 |
| 2023/08/08 | 1,807.5 | 1,820 | 1,802 | 1,803.5 | +0.5 | ±0% | 2,869,800 |
| 2023/08/07 | 1,785 | 1,817.5 | 1,780 | 1,803 | -18.5 | -1% | 2,803,600 |
| 2023/08/04 | 1,795.5 | 1,825.5 | 1,793 | 1,821.5 | +33.5 | +1.9% | 2,772,000 |
| 2023/08/03 | 1,812.5 | 1,814 | 1,784 | 1,788 | -37 | -2% | 2,580,300 |
| 2023/08/02 | 1,842 | 1,860.5 | 1,820.5 | 1,825 | -36.5 | -2% | 2,871,200 |
| 2023/08/01 | 1,847.5 | 1,865 | 1,842 | 1,861.5 | +19.5 | +1.1% | 1,836,800 |
| 2023/07/31 | 1,829.5 | 1,848.5 | 1,816 | 1,842 | +45.5 | +2.5% | 3,169,900 |
| 2023/07/28 | 1,798 | 1,821 | 1,767.5 | 1,796.5 | -36 | -2% | 4,132,800 |
| 2023/07/27 | 1,831.5 | 1,840 | 1,816.5 | 1,832.5 | +4.5 | +0.2% | 2,495,000 |
| 2023/07/26 | 1,830 | 1,832.5 | 1,809 | 1,828 | -33 | -1.8% | 3,033,700 |
| 2023/07/25 | 1,827.5 | 1,863 | 1,816 | 1,861 | +42 | +2.3% | 3,060,200 |
| 2023/07/24 | 1,815 | 1,828.5 | 1,810 | 1,819 | +26 | +1.5% | 2,416,900 |
151～
200
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
