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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,997 | 2,037 | 1,994 | 2,032.5 | +21 | +1% | 3,787,300 |
| 2024/01/30 | 2,045 | 2,048 | 2,010 | 2,011.5 | -69 | -3.3% | 4,965,700 |
| 2024/01/29 | 2,060 | 2,099 | 2,059.5 | 2,080.5 | +50.5 | +2.5% | 2,764,400 |
| 2024/01/26 | 2,056.5 | 2,075 | 2,030 | 2,030 | -33.5 | -1.6% | 2,172,000 |
| 2024/01/25 | 2,035 | 2,071.5 | 2,034 | 2,063.5 | +22.5 | +1.1% | 2,474,900 |
| 2024/01/24 | 2,066 | 2,076.5 | 2,040 | 2,041 | -8 | -0.4% | 2,375,500 |
| 2024/01/23 | 2,062 | 2,080.5 | 2,043.5 | 2,049 | -13 | -0.6% | 2,979,200 |
| 2024/01/22 | 2,040.5 | 2,066 | 2,037.5 | 2,062 | +38 | +1.9% | 2,930,000 |
| 2024/01/19 | 2,035.5 | 2,048.5 | 2,007.5 | 2,024 | +19 | +0.9% | 2,521,800 |
| 2024/01/18 | 1,990 | 2,025.5 | 1,989.5 | 2,005 | +15 | +0.8% | 2,191,800 |
| 2024/01/17 | 1,999 | 2,032.5 | 1,986 | 1,990 | -1 | -0.1% | 3,237,400 |
| 2024/01/16 | 1,985 | 2,000 | 1,973 | 1,991 | +7.5 | +0.4% | 1,991,300 |
| 2024/01/15 | 1,970 | 1,990 | 1,970 | 1,983.5 | +0.5 | ±0% | 1,905,000 |
| 2024/01/12 | 1,985.5 | 2,007 | 1,965.5 | 1,983 | +27.5 | +1.4% | 3,551,900 |
| 2024/01/11 | 1,950.5 | 1,984 | 1,943.5 | 1,955.5 | +17.5 | +0.9% | 5,362,600 |
| 2024/01/10 | 1,928.5 | 1,947.5 | 1,925.5 | 1,938 | +10 | +0.5% | 3,144,900 |
| 2024/01/09 | 1,938 | 1,948.5 | 1,921.5 | 1,928 | +11 | +0.6% | 2,833,800 |
| 2024/01/05 | 1,895 | 1,939 | 1,895 | 1,917 | +19.5 | +1% | 3,701,900 |
| 2024/01/04 | 1,840 | 1,907 | 1,830.5 | 1,897.5 | +81.5 | +4.5% | 5,167,700 |
| 2023/12/29 | 1,804.5 | 1,826.5 | 1,804.5 | 1,816 | +12.5 | +0.7% | 2,236,600 |
| 2023/12/28 | 1,792 | 1,809.5 | 1,789 | 1,803.5 | -11.5 | -0.6% | 1,794,400 |
| 2023/12/27 | 1,800 | 1,816 | 1,794 | 1,815 | +25 | +1.4% | 1,912,300 |
| 2023/12/26 | 1,808 | 1,809 | 1,786 | 1,790 | -5.5 | -0.3% | 1,851,300 |
| 2023/12/25 | 1,810 | 1,817 | 1,793 | 1,795.5 | -6 | -0.3% | 1,489,500 |
| 2023/12/22 | 1,812 | 1,816 | 1,792 | 1,801.5 | -6 | -0.3% | 2,680,300 |
| 2023/12/21 | 1,799 | 1,814.5 | 1,794.5 | 1,807.5 | -21.5 | -1.2% | 3,080,300 |
| 2023/12/20 | 1,840 | 1,852 | 1,827 | 1,829 | +15 | +0.8% | 2,662,600 |
| 2023/12/19 | 1,797 | 1,832 | 1,788.5 | 1,814 | +8 | +0.4% | 4,074,300 |
| 2023/12/18 | 1,790 | 1,816 | 1,778 | 1,806 | -17.5 | -1% | 4,230,500 |
| 2023/12/15 | 1,784 | 1,832.5 | 1,784 | 1,823.5 | +45 | +2.5% | 5,036,600 |
| 2023/12/14 | 1,823 | 1,823 | 1,774 | 1,778.5 | -63 | -3.4% | 3,324,600 |
| 2023/12/13 | 1,860.5 | 1,864 | 1,836.5 | 1,841.5 | -34 | -1.8% | 3,079,400 |
| 2023/12/12 | 1,910.5 | 1,919 | 1,874.5 | 1,875.5 | -20.5 | -1.1% | 2,429,900 |
| 2023/12/11 | 1,899.5 | 1,906 | 1,882 | 1,896 | +34.5 | +1.9% | 2,175,100 |
| 2023/12/08 | 1,895 | 1,897.5 | 1,856 | 1,861.5 | -71.5 | -3.7% | 3,471,600 |
| 2023/12/07 | 1,945 | 1,952 | 1,929 | 1,933 | -12.5 | -0.6% | 1,936,800 |
| 2023/12/06 | 1,909.5 | 1,949 | 1,907 | 1,945.5 | +41 | +2.2% | 2,570,700 |
| 2023/12/05 | 1,892.5 | 1,920 | 1,891 | 1,904.5 | +12 | +0.6% | 2,429,000 |
| 2023/12/04 | 1,917 | 1,917 | 1,892 | 1,892.5 | -42.5 | -2.2% | 2,503,500 |
| 2023/12/01 | 1,962 | 1,966.5 | 1,933.5 | 1,935 | -20.5 | -1% | 2,611,000 |
| 2023/11/30 | 1,917 | 1,967 | 1,914 | 1,955.5 | +37 | +1.9% | 6,801,400 |
| 2023/11/29 | 1,919 | 1,928 | 1,908 | 1,918.5 | -0.5 | ±0% | 2,135,800 |
| 2023/11/28 | 1,928 | 1,936.5 | 1,910.5 | 1,919 | +13 | +0.7% | 2,307,000 |
| 2023/11/27 | 1,935 | 1,948.5 | 1,906 | 1,906 | -18.5 | -1% | 2,562,900 |
| 2023/11/24 | 1,918 | 1,945 | 1,913 | 1,924.5 | +38 | +2% | 2,809,800 |
| 2023/11/22 | 1,863 | 1,904.5 | 1,859 | 1,886.5 | +35.5 | +1.9% | 3,487,300 |
| 2023/11/21 | 1,876 | 1,876.5 | 1,825 | 1,851 | -41.5 | -2.2% | 4,218,900 |
| 2023/11/20 | 1,935 | 1,947.5 | 1,892.5 | 1,892.5 | -41 | -2.1% | 2,804,000 |
| 2023/11/17 | 1,902 | 1,936.5 | 1,895 | 1,933.5 | +13 | +0.7% | 2,739,100 |
| 2023/11/16 | 1,946.5 | 1,954.5 | 1,919 | 1,920.5 | -17 | -0.9% | 3,986,200 |
201～
250
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
