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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 2,101.5 | 2,103 | 2,063 | 2,086.5 | -14.5 | -0.7% | 3,162,400 |
| 2024/12/10 | 2,128.5 | 2,131.5 | 2,091 | 2,101 | +17 | +0.8% | 2,136,000 |
| 2024/12/09 | 2,096.5 | 2,097.5 | 2,068.5 | 2,084 | +6.5 | +0.3% | 2,353,000 |
| 2024/12/06 | 2,053 | 2,079 | 2,044.5 | 2,077.5 | +39.5 | +1.9% | 2,245,000 |
| 2024/12/05 | 2,051 | 2,052 | 2,026.5 | 2,038 | +10.5 | +0.5% | 1,755,900 |
| 2024/12/04 | 2,045 | 2,051 | 2,010 | 2,027.5 | -17.5 | -0.9% | 2,270,800 |
| 2024/12/03 | 2,029.5 | 2,053.5 | 2,026.5 | 2,045 | +17.5 | +0.9% | 2,529,400 |
| 2024/12/02 | 2,000.5 | 2,032 | 1,989.5 | 2,027.5 | +30.5 | +1.5% | 2,049,400 |
| 2024/11/29 | 2,025 | 2,035 | 1,967 | 1,997 | -38 | -1.9% | 2,830,300 |
| 2024/11/28 | 2,007.5 | 2,038.5 | 2,001 | 2,035 | +24 | +1.2% | 1,626,900 |
| 2024/11/27 | 2,038.5 | 2,042 | 1,995 | 2,011 | -62.5 | -3% | 2,657,200 |
| 2024/11/26 | 2,051 | 2,073.5 | 2,016.5 | 2,073.5 | +6.5 | +0.3% | 2,823,400 |
| 2024/11/25 | 2,039 | 2,072.5 | 2,032 | 2,067 | +68 | +3.4% | 6,176,600 |
| 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 |
151～
200
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
