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 |
|---|---|---|---|---|---|---|---|
| 2023/02/13 | 1,590 | 1,604 | 1,574 | 1,598 | +9 | +0.6% | 2,514,500 |
| 2023/02/10 | 1,620 | 1,623 | 1,584 | 1,589 | +9 | +0.6% | 5,464,000 |
| 2023/02/09 | 1,585 | 1,590 | 1,572 | 1,580 | -11 | -0.7% | 2,664,300 |
| 2023/02/08 | 1,596 | 1,607 | 1,584 | 1,591 | -11 | -0.7% | 1,797,600 |
| 2023/02/07 | 1,627 | 1,636 | 1,602 | 1,602 | -12 | -0.7% | 1,903,400 |
| 2023/02/06 | 1,614 | 1,621 | 1,591 | 1,614 | +40 | +2.5% | 2,578,400 |
| 2023/02/03 | 1,585 | 1,597 | 1,572 | 1,574 | -23 | -1.4% | 2,456,000 |
| 2023/02/02 | 1,634 | 1,635 | 1,584 | 1,597 | -41 | -2.5% | 2,356,100 |
| 2023/02/01 | 1,647 | 1,655 | 1,635 | 1,638 | +3 | +0.2% | 1,951,800 |
| 2023/01/31 | 1,617 | 1,651 | 1,610 | 1,635 | +22 | +1.4% | 2,201,400 |
| 2023/01/30 | 1,620 | 1,626 | 1,609 | 1,613 | -2 | -0.1% | 1,778,000 |
| 2023/01/27 | 1,592 | 1,622 | 1,587 | 1,615 | +24 | +1.5% | 2,640,200 |
| 2023/01/26 | 1,609 | 1,618 | 1,587 | 1,591 | -14 | -0.9% | 2,243,700 |
| 2023/01/25 | 1,550 | 1,612 | 1,548 | 1,605 | +44 | +2.8% | 3,601,800 |
| 2023/01/24 | 1,564 | 1,564 | 1,541 | 1,561 | +23 | +1.5% | 2,040,200 |
| 2023/01/23 | 1,528 | 1,541 | 1,511 | 1,538 | +32 | +2.1% | 3,682,000 |
| 2023/01/20 | 1,494 | 1,506 | 1,491 | 1,506 | +8 | +0.5% | 3,717,600 |
| 2023/01/19 | 1,505 | 1,517 | 1,495 | 1,498 | -46 | -3% | 2,949,000 |
| 2023/01/18 | 1,499 | 1,565 | 1,488 | 1,544 | +43 | +2.9% | 3,882,600 |
| 2023/01/17 | 1,466 | 1,505 | 1,466 | 1,501 | +39 | +2.7% | 2,184,000 |
| 2023/01/16 | 1,473 | 1,473 | 1,461 | 1,462 | -27 | -1.8% | 2,323,600 |
| 2023/01/13 | 1,490 | 1,506 | 1,486 | 1,489 | -30 | -2% | 2,831,700 |
| 2023/01/12 | 1,537 | 1,541 | 1,516 | 1,519 | -21 | -1.4% | 2,091,600 |
| 2023/01/11 | 1,531 | 1,550 | 1,527 | 1,540 | +16 | +1% | 1,964,600 |
| 2023/01/10 | 1,520 | 1,533 | 1,514 | 1,524 | +13 | +0.9% | 2,343,800 |
| 2023/01/06 | 1,505 | 1,523 | 1,500 | 1,511 | +6 | +0.4% | 2,916,700 |
| 2023/01/05 | 1,514 | 1,517 | 1,497 | 1,505 | +6 | +0.4% | 2,110,600 |
| 2023/01/04 | 1,526 | 1,526 | 1,498 | 1,499 | -48 | -3.1% | 2,996,000 |
| 2022/12/30 | 1,546 | 1,565 | 1,546 | 1,547 | -1 | -0.1% | 1,792,200 |
| 2022/12/29 | 1,546 | 1,552 | 1,535 | 1,548 | -8 | -0.5% | 1,847,000 |
| 2022/12/28 | 1,566 | 1,572 | 1,541 | 1,556 | -13 | -0.8% | 2,789,100 |
| 2022/12/27 | 1,584 | 1,590 | 1,560 | 1,569 | -8 | -0.5% | 2,514,600 |
| 2022/12/26 | 1,633 | 1,633 | 1,573 | 1,577 | -30 | -1.9% | 3,405,800 |
| 2022/12/23 | 1,625 | 1,627 | 1,599 | 1,607 | -37 | -2.3% | 2,193,400 |
| 2022/12/22 | 1,644 | 1,658 | 1,631 | 1,644 | +20 | +1.2% | 2,154,400 |
| 2022/12/21 | 1,648 | 1,652 | 1,601 | 1,624 | -28 | -1.7% | 3,167,300 |
| 2022/12/20 | 1,700 | 1,708 | 1,637 | 1,652 | -38 | -2.2% | 3,928,100 |
| 2022/12/19 | 1,690 | 1,694 | 1,678 | 1,690 | -8 | -0.5% | 1,172,100 |
| 2022/12/16 | 1,708 | 1,713 | 1,694 | 1,698 | -15 | -0.9% | 1,678,500 |
| 2022/12/15 | 1,691 | 1,714 | 1,687 | 1,713 | +6 | +0.4% | 1,487,200 |
| 2022/12/14 | 1,705 | 1,717 | 1,696 | 1,707 | -8 | -0.5% | 1,125,200 |
| 2022/12/13 | 1,713 | 1,738 | 1,713 | 1,715 | +19 | +1.1% | 1,867,200 |
| 2022/12/12 | 1,700 | 1,710 | 1,689 | 1,696 | -5 | -0.3% | 1,283,500 |
| 2022/12/09 | 1,693 | 1,724 | 1,689 | 1,701 | +1 | +0.1% | 1,892,300 |
| 2022/12/08 | 1,677 | 1,704 | 1,673 | 1,700 | -1 | -0.1% | 2,174,300 |
| 2022/12/07 | 1,708 | 1,720 | 1,701 | 1,701 | -14 | -0.8% | 1,680,300 |
| 2022/12/06 | 1,697 | 1,718 | 1,692 | 1,715 | +25 | +1.5% | 1,647,200 |
| 2022/12/05 | 1,730 | 1,734 | 1,684 | 1,690 | -40 | -2.3% | 2,419,500 |
| 2022/12/02 | 1,754 | 1,755 | 1,718 | 1,730 | -50 | -2.8% | 3,115,700 |
| 2022/12/01 | 1,800 | 1,801 | 1,772 | 1,780 | -14 | -0.8% | 1,976,000 |
601～
650
件表示中 / 3749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 | 193,200円 | +2.0% | -10.2% | 4.76% | 10.56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 |
| 川 重 | 1,086,000円 | +8.5% | +7.0% | 1.38% | 22.14倍 | 2.58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 |
| アイシン | 199,200円 | +0.1% | +24.0% | 3.26% | 12.01倍 | 0.76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 |
| 日産自 | 32,500円 | -1.1% | +47.5% | 0.00% | 56.72倍 | 0.23倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
| ヤマハ 発 | 111,700円 | +4.8% | +25.6% | 4.48% | 7.74倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
