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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,443 | 1,462 | 1,436 | 1,445 | +10 | +0.7% | 2,547,000 |
| 2021/07/15 | 1,453 | 1,465 | 1,425 | 1,435 | -38 | -2.6% | 2,549,900 |
| 2021/07/14 | 1,489 | 1,490 | 1,463 | 1,473 | -40 | -2.6% | 2,817,100 |
| 2021/07/13 | 1,508 | 1,519 | 1,495 | 1,513 | +19 | +1.3% | 1,743,600 |
| 2021/07/12 | 1,510 | 1,513 | 1,488 | 1,494 | +37 | +2.5% | 1,887,800 |
| 2021/07/09 | 1,447 | 1,459 | 1,421 | 1,457 | -11 | -0.7% | 3,108,500 |
| 2021/07/08 | 1,479 | 1,489 | 1,468 | 1,468 | -22 | -1.5% | 1,946,800 |
| 2021/07/07 | 1,488 | 1,503 | 1,477 | 1,490 | -31 | -2% | 2,194,700 |
| 2021/07/06 | 1,519 | 1,531 | 1,510 | 1,521 | +3 | +0.2% | 1,503,600 |
| 2021/07/05 | 1,520 | 1,531 | 1,510 | 1,518 | -25 | -1.6% | 1,417,700 |
| 2021/07/02 | 1,505 | 1,547 | 1,505 | 1,543 | +47 | +3.1% | 2,954,600 |
| 2021/07/01 | 1,490 | 1,500 | 1,474 | 1,496 | +29 | +2% | 2,197,700 |
| 2021/06/30 | 1,486 | 1,500 | 1,465 | 1,467 | -6 | -0.4% | 3,183,100 |
| 2021/06/29 | 1,469 | 1,485 | 1,454 | 1,473 | -24 | -1.6% | 3,886,000 |
| 2021/06/28 | 1,500 | 1,515 | 1,490 | 1,497 | +4 | +0.3% | 2,969,200 |
| 2021/06/25 | 1,491 | 1,505 | 1,486 | 1,493 | ±0 | ±0% | 2,687,500 |
| 2021/06/24 | 1,508 | 1,517 | 1,487 | 1,493 | -14 | -0.9% | 1,914,600 |
| 2021/06/23 | 1,502 | 1,511 | 1,486 | 1,507 | -4 | -0.3% | 2,361,800 |
| 2021/06/22 | 1,500 | 1,518 | 1,489 | 1,511 | +78 | +5.4% | 2,804,400 |
| 2021/06/21 | 1,430 | 1,444 | 1,409 | 1,433 | -44 | -3% | 3,522,800 |
| 2021/06/18 | 1,494 | 1,495 | 1,457 | 1,477 | -38 | -2.5% | 4,576,100 |
| 2021/06/17 | 1,533 | 1,557 | 1,512 | 1,515 | -50 | -3.2% | 3,260,800 |
| 2021/06/16 | 1,559 | 1,585 | 1,553 | 1,565 | +4 | +0.3% | 1,867,600 |
| 2021/06/15 | 1,550 | 1,565 | 1,528 | 1,561 | +14 | +0.9% | 2,151,700 |
| 2021/06/14 | 1,543 | 1,552 | 1,535 | 1,547 | +13 | +0.8% | 1,709,500 |
| 2021/06/11 | 1,553 | 1,553 | 1,506 | 1,534 | -48 | -3% | 4,880,700 |
| 2021/06/10 | 1,592 | 1,601 | 1,570 | 1,582 | +34 | +2.2% | 2,939,200 |
| 2021/06/09 | 1,564 | 1,568 | 1,544 | 1,548 | -11 | -0.7% | 2,751,600 |
| 2021/06/08 | 1,520 | 1,564 | 1,514 | 1,559 | +39 | +2.6% | 3,357,200 |
| 2021/06/07 | 1,526 | 1,530 | 1,501 | 1,520 | +3 | +0.2% | 1,667,600 |
| 2021/06/04 | 1,495 | 1,520 | 1,479 | 1,517 | +25 | +1.7% | 2,152,500 |
| 2021/06/03 | 1,496 | 1,535 | 1,488 | 1,492 | +8 | +0.5% | 3,149,500 |
| 2021/06/02 | 1,479 | 1,494 | 1,467 | 1,484 | +12 | +0.8% | 1,940,300 |
| 2021/06/01 | 1,470 | 1,483 | 1,455 | 1,472 | +29 | +2% | 2,212,300 |
| 2021/05/31 | 1,462 | 1,466 | 1,437 | 1,443 | -49 | -3.3% | 2,695,000 |
| 2021/05/28 | 1,468 | 1,504 | 1,461 | 1,492 | +54 | +3.8% | 4,627,900 |
| 2021/05/27 | 1,445 | 1,463 | 1,418 | 1,438 | -19 | -1.3% | 7,137,100 |
| 2021/05/26 | 1,452 | 1,485 | 1,451 | 1,457 | +14 | +1% | 2,982,500 |
| 2021/05/25 | 1,432 | 1,452 | 1,408 | 1,443 | +24 | +1.7% | 3,519,400 |
| 2021/05/24 | 1,441 | 1,449 | 1,413 | 1,419 | -8 | -0.6% | 3,508,300 |
| 2021/05/21 | 1,392 | 1,430 | 1,380 | 1,427 | +20 | +1.4% | 4,341,100 |
| 2021/05/20 | 1,391 | 1,417 | 1,366 | 1,407 | +37 | +2.7% | 3,341,000 |
| 2021/05/19 | 1,343 | 1,371 | 1,331 | 1,370 | +11 | +0.8% | 2,898,400 |
| 2021/05/18 | 1,344 | 1,395 | 1,334 | 1,359 | +8 | +0.6% | 5,304,300 |
| 2021/05/17 | 1,294 | 1,353 | 1,291 | 1,351 | +49 | +3.8% | 4,422,800 |
| 2021/05/14 | 1,340 | 1,349 | 1,229 | 1,302 | +232 | +21.7% | 10,956,600 |
| 2021/05/13 | 1,075 | 1,097 | 1,070 | 1,070 | -29 | -2.6% | 2,032,800 |
| 2021/05/12 | 1,113 | 1,130 | 1,081 | 1,099 | -24 | -2.1% | 2,321,900 |
| 2021/05/11 | 1,142 | 1,146 | 1,119 | 1,123 | -33 | -2.9% | 1,752,300 |
| 2021/05/10 | 1,155 | 1,164 | 1,148 | 1,156 | +8 | +0.7% | 1,431,800 |
951～
1000
件表示中 / 3715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 | 182,100円 | +2.9% | - | 5.05% | 9.98倍 | 0.90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 |
| 日産自 | 35,900円 | -1.1% | +47.5% | 0.00% | 62.65倍 | 0.25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 |
| アイシン | 174,700円 | +0.1% | +24.0% | 3.72% | 10.59倍 | 0.67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 | 107,800円 | +4.8% | +25.6% | 4.64% | 7.47倍 | 0.90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 |
| 三菱自 | 41,500円 | +5.8% | -8.7% | 2.41% | 13.89倍 | 0.59倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
市場注目の銘柄
チャート関連のコラム
