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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,055 | 2,067 | 2,033 | 2,050.5 | -80.5 | -3.8% | 3,064,800 |
| 2024/09/06 | 2,119.5 | 2,137 | 2,111 | 2,131 | -24 | -1.1% | 2,010,700 |
| 2024/09/05 | 2,100 | 2,173 | 2,100 | 2,155 | +17.5 | +0.8% | 1,903,200 |
| 2024/09/04 | 2,150.5 | 2,182.5 | 2,122.5 | 2,137.5 | -82 | -3.7% | 2,523,400 |
| 2024/09/03 | 2,227 | 2,242.5 | 2,197.5 | 2,219.5 | -1.5 | -0.1% | 1,318,900 |
| 2024/09/02 | 2,230 | 2,238.5 | 2,187 | 2,221 | +25.5 | +1.2% | 1,530,900 |
| 2024/08/30 | 2,165.5 | 2,204 | 2,163.5 | 2,195.5 | +18 | +0.8% | 3,538,700 |
| 2024/08/29 | 2,174.5 | 2,178 | 2,152 | 2,177.5 | -1 | ±0% | 1,356,700 |
| 2024/08/28 | 2,159 | 2,178.5 | 2,145 | 2,178.5 | +18.5 | +0.9% | 1,733,600 |
| 2024/08/27 | 2,130 | 2,160 | 2,118 | 2,160 | +44 | +2.1% | 2,046,800 |
| 2024/08/26 | 2,128.5 | 2,142.5 | 2,108 | 2,116 | -23.5 | -1.1% | 1,686,500 |
| 2024/08/23 | 2,120 | 2,139.5 | 2,111.5 | 2,139.5 | +30.5 | +1.4% | 1,786,600 |
| 2024/08/22 | 2,075 | 2,109 | 2,073 | 2,109 | -4.5 | -0.2% | 1,439,600 |
| 2024/08/21 | 2,085.5 | 2,113.5 | 2,076.5 | 2,113.5 | +6 | +0.3% | 1,166,400 |
| 2024/08/20 | 2,099.5 | 2,123 | 2,093.5 | 2,107.5 | +12 | +0.6% | 2,007,400 |
| 2024/08/19 | 2,141.5 | 2,142 | 2,093.5 | 2,095.5 | -46.5 | -2.2% | 2,352,900 |
| 2024/08/16 | 2,121 | 2,143 | 2,095.5 | 2,142 | +59.5 | +2.9% | 2,077,000 |
| 2024/08/15 | 2,038 | 2,082.5 | 2,038 | 2,082.5 | +34.5 | +1.7% | 2,707,400 |
| 2024/08/14 | 2,062.5 | 2,078.5 | 2,030.5 | 2,048 | +6 | +0.3% | 3,653,500 |
| 2024/08/13 | 2,025 | 2,054 | 2,008 | 2,042 | +20.5 | +1% | 3,208,500 |
| 2024/08/09 | 2,060 | 2,071 | 1,996 | 2,021.5 | +10 | +0.5% | 3,884,800 |
| 2024/08/08 | 2,057.5 | 2,067.5 | 1,965 | 2,011.5 | +164 | +8.9% | 6,361,200 |
| 2024/08/07 | 1,797.5 | 1,896.5 | 1,746.5 | 1,847.5 | +26.5 | +1.5% | 4,302,100 |
| 2024/08/06 | 1,822 | 1,872 | 1,757.5 | 1,821 | +159 | +9.6% | 4,077,900 |
| 2024/08/05 | 1,782.5 | 1,809 | 1,640 | 1,662 | -234 | -12.3% | 4,474,000 |
| 2024/08/02 | 1,925 | 1,950 | 1,874.5 | 1,896 | -69 | -3.5% | 3,252,700 |
| 2024/08/01 | 2,024 | 2,027.5 | 1,948.5 | 1,965 | -102.5 | -5% | 3,287,100 |
| 2024/07/31 | 2,042 | 2,070.5 | 2,027.5 | 2,067.5 | -8 | -0.4% | 2,926,900 |
| 2024/07/30 | 2,068 | 2,085 | 2,060.5 | 2,075.5 | +4 | +0.2% | 1,674,700 |
| 2024/07/29 | 2,067.5 | 2,097 | 2,036.5 | 2,071.5 | +40 | +2% | 1,856,400 |
| 2024/07/26 | 2,051.5 | 2,054.5 | 2,027.5 | 2,031.5 | -34 | -1.6% | 3,113,700 |
| 2024/07/25 | 2,057.5 | 2,085 | 2,024.5 | 2,065.5 | -29.5 | -1.4% | 3,225,600 |
| 2024/07/24 | 2,188 | 2,192 | 2,095 | 2,095 | -120.5 | -5.4% | 3,338,600 |
| 2024/07/23 | 2,220.5 | 2,229 | 2,206 | 2,215.5 | +19.5 | +0.9% | 1,294,900 |
| 2024/07/22 | 2,200 | 2,207.5 | 2,179.5 | 2,196 | -26 | -1.2% | 1,798,500 |
| 2024/07/19 | 2,233 | 2,233 | 2,201.5 | 2,222 | -11.5 | -0.5% | 1,560,100 |
| 2024/07/18 | 2,231 | 2,263.5 | 2,222 | 2,233.5 | -27.5 | -1.2% | 1,879,900 |
| 2024/07/17 | 2,245 | 2,263.5 | 2,236 | 2,261 | +26.5 | +1.2% | 1,795,900 |
| 2024/07/16 | 2,200.5 | 2,234.5 | 2,192.5 | 2,234.5 | +43.5 | +2% | 2,635,800 |
| 2024/07/12 | 2,195.5 | 2,207.5 | 2,177 | 2,191 | -26.5 | -1.2% | 2,015,700 |
| 2024/07/11 | 2,205 | 2,230.5 | 2,199 | 2,217.5 | +32 | +1.5% | 2,395,500 |
| 2024/07/10 | 2,188.5 | 2,197.5 | 2,164.5 | 2,185.5 | +3.5 | +0.2% | 3,177,400 |
| 2024/07/09 | 2,193 | 2,195 | 2,157 | 2,182 | -10.5 | -0.5% | 2,586,700 |
| 2024/07/08 | 2,214 | 2,218 | 2,186 | 2,192.5 | -29.5 | -1.3% | 2,507,500 |
| 2024/07/05 | 2,236 | 2,255.5 | 2,219 | 2,222 | -39.5 | -1.7% | 1,723,600 |
| 2024/07/04 | 2,221.5 | 2,268.5 | 2,218.5 | 2,261.5 | +39 | +1.8% | 2,433,500 |
| 2024/07/03 | 2,211 | 2,236 | 2,206.5 | 2,222.5 | +12 | +0.5% | 2,487,700 |
| 2024/07/02 | 2,200 | 2,223.5 | 2,181 | 2,210.5 | -9 | -0.4% | 2,583,100 |
| 2024/07/01 | 2,163 | 2,219.5 | 2,150.5 | 2,219.5 | +88.5 | +4.2% | 4,378,600 |
| 2024/06/28 | 2,134 | 2,138 | 2,110 | 2,131 | +5 | +0.2% | 3,173,200 |
51～
100
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
