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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,990 | 2,007 | 1,990 | 1,999 | +17.5 | +0.9% | 2,535,700 |
| 2024/11/21 | 1,973 | 1,981.5 | 1,957 | 1,981.5 | +8.5 | +0.4% | 2,300,900 |
| 2024/11/20 | 1,998 | 2,004 | 1,960 | 1,973 | -25 | -1.3% | 2,213,200 |
| 2024/11/19 | 1,983.5 | 1,998 | 1,971 | 1,998 | +15 | +0.8% | 2,330,800 |
| 2024/11/18 | 1,960.5 | 1,994.5 | 1,953 | 1,983 | +22.5 | +1.1% | 2,791,300 |
| 2024/11/15 | 1,948 | 1,966.5 | 1,939.5 | 1,960.5 | +23 | +1.2% | 2,325,500 |
| 2024/11/14 | 1,924 | 1,958 | 1,913 | 1,937.5 | +30 | +1.6% | 2,924,300 |
| 2024/11/13 | 1,908.5 | 1,943 | 1,897 | 1,907.5 | -5.5 | -0.3% | 3,662,500 |
| 2024/11/12 | 1,880 | 1,936.5 | 1,873.5 | 1,913 | +52.5 | +2.8% | 5,227,800 |
| 2024/11/11 | 1,961 | 1,968 | 1,812 | 1,860.5 | -104 | -5.3% | 8,723,000 |
| 2024/11/08 | 2,004.5 | 2,010 | 1,945.5 | 1,964.5 | -9 | -0.5% | 3,557,500 |
| 2024/11/07 | 1,945 | 1,992.5 | 1,945 | 1,973.5 | +53 | +2.8% | 3,081,300 |
| 2024/11/06 | 1,934.5 | 1,960 | 1,920.5 | 1,920.5 | -14 | -0.7% | 2,907,300 |
| 2024/11/05 | 1,930.5 | 1,951 | 1,923.5 | 1,934.5 | +10.5 | +0.5% | 2,564,300 |
| 2024/11/01 | 1,940 | 1,957 | 1,913.5 | 1,924 | -72.5 | -3.6% | 3,081,700 |
| 2024/10/31 | 2,005 | 2,012.5 | 1,979 | 1,996.5 | -1.5 | -0.1% | 2,609,400 |
| 2024/10/30 | 1,989 | 2,001 | 1,984 | 1,998 | +15.5 | +0.8% | 7,094,600 |
| 2024/10/29 | 1,970.5 | 1,983.5 | 1,965.5 | 1,982.5 | -3.5 | -0.2% | 1,994,800 |
| 2024/10/28 | 1,956.5 | 1,991 | 1,946.5 | 1,986 | +29.5 | +1.5% | 1,957,300 |
| 2024/10/25 | 1,957.5 | 1,965.5 | 1,945 | 1,956.5 | -11.5 | -0.6% | 1,714,500 |
| 2024/10/24 | 1,958.5 | 1,976 | 1,942.5 | 1,968 | +1.5 | +0.1% | 1,791,500 |
| 2024/10/23 | 1,990.5 | 2,013 | 1,959.5 | 1,966.5 | -4 | -0.2% | 2,318,100 |
| 2024/10/22 | 1,979.5 | 1,989.5 | 1,959.5 | 1,970.5 | +5 | +0.3% | 2,255,700 |
| 2024/10/21 | 1,967 | 1,978 | 1,950.5 | 1,965.5 | +6 | +0.3% | 1,731,300 |
| 2024/10/18 | 1,971.5 | 1,975 | 1,943 | 1,959.5 | -6 | -0.3% | 2,215,700 |
| 2024/10/17 | 1,971 | 1,991.5 | 1,961 | 1,965.5 | +4 | +0.2% | 2,452,400 |
| 2024/10/16 | 1,939 | 1,974.5 | 1,933 | 1,961.5 | -3 | -0.2% | 1,886,800 |
| 2024/10/15 | 1,976 | 1,985 | 1,963.5 | 1,964.5 | +4.5 | +0.2% | 2,120,900 |
| 2024/10/11 | 1,975.5 | 1,984.5 | 1,953.5 | 1,960 | -24 | -1.2% | 2,891,100 |
| 2024/10/10 | 1,993.5 | 1,999 | 1,972 | 1,984 | +18.5 | +0.9% | 1,913,900 |
| 2024/10/09 | 1,974.5 | 1,983 | 1,954.5 | 1,965.5 | +4.5 | +0.2% | 2,387,400 |
| 2024/10/08 | 1,955 | 1,972.5 | 1,947 | 1,961 | -22 | -1.1% | 2,525,900 |
| 2024/10/07 | 2,015 | 2,017 | 1,982.5 | 1,983 | -0.5 | ±0% | 2,854,700 |
| 2024/10/04 | 1,991 | 2,002 | 1,971.5 | 1,983.5 | -7.5 | -0.4% | 2,274,000 |
| 2024/10/03 | 2,010 | 2,011 | 1,982.5 | 1,991 | +33 | +1.7% | 2,113,400 |
| 2024/10/02 | 1,950.5 | 1,976.5 | 1,946 | 1,958 | -14.5 | -0.7% | 2,289,500 |
| 2024/10/01 | 1,956 | 1,974 | 1,939.5 | 1,972.5 | +41.5 | +2.1% | 2,870,200 |
| 2024/09/30 | 1,930 | 1,956 | 1,919 | 1,931 | -89 | -4.4% | 3,309,500 |
| 2024/09/27 | 1,995.5 | 2,030 | 1,974.5 | 2,020 | +1 | ±0% | 3,080,800 |
| 2024/09/26 | 1,994 | 2,024 | 1,979 | 2,019 | +34 | +1.7% | 3,861,400 |
| 2024/09/25 | 2,020 | 2,022.5 | 1,972 | 1,985 | -41 | -2% | 4,081,700 |
| 2024/09/24 | 2,069 | 2,079 | 2,022.5 | 2,026 | -13 | -0.6% | 2,605,900 |
| 2024/09/20 | 2,057.5 | 2,073 | 2,030 | 2,039 | +13 | +0.6% | 3,394,000 |
| 2024/09/19 | 2,054 | 2,069.5 | 2,011 | 2,026 | +9.5 | +0.5% | 3,235,100 |
| 2024/09/18 | 2,013 | 2,034.5 | 1,995.5 | 2,016.5 | +28 | +1.4% | 2,329,100 |
| 2024/09/17 | 1,998.5 | 2,013.5 | 1,951.5 | 1,988.5 | ±0 | ±0% | 2,454,200 |
| 2024/09/13 | 1,991.5 | 2,005 | 1,978 | 1,988.5 | -20.5 | -1% | 2,411,900 |
| 2024/09/12 | 2,010 | 2,021 | 1,977 | 2,009 | +39 | +2% | 2,830,400 |
| 2024/09/11 | 2,023.5 | 2,039 | 1,943 | 1,970 | -73 | -3.6% | 2,874,900 |
| 2024/09/10 | 2,065 | 2,073.5 | 2,042 | 2,043 | -7.5 | -0.4% | 2,094,800 |
1～
50
件表示中 / 3586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 | 199,900円 | -4.0% | -21.7% | 4.60% | 10.82倍 | 1.00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 |
| ＳＵＢＡＲＵ | 245,000円 | +0.4% | -21.1% | 3.92% | 5.97倍 | 0.71倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
| 日産自 | 40,600円 | +0.1% | - | 3.69% | - | 0.26倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
| ヤマハ 発 | 133,500円 | +7.7% | - | 3.75% | 8.16倍 | 1.07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 |
| アイシン | 161,400円 | -2.2% | +10.1% | 3.72% | 12.51倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
