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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 2,050 | 2,057 | 2,039 | 2,057 | +31 | +1.5% | 1,407,000 |
| 2024/05/24 | 1,998 | 2,042 | 1,992 | 2,026 | +25.5 | +1.3% | 2,475,900 |
| 2024/05/23 | 1,999.5 | 2,008 | 1,977.5 | 2,000.5 | +0.5 | ±0% | 1,624,500 |
| 2024/05/22 | 2,027 | 2,028.5 | 2,000 | 2,000 | -32 | -1.6% | 2,187,300 |
| 2024/05/21 | 2,035 | 2,049 | 2,027 | 2,032 | +0.5 | ±0% | 1,792,400 |
| 2024/05/20 | 2,005 | 2,042.5 | 2,005 | 2,031.5 | +10 | +0.5% | 1,731,000 |
| 2024/05/17 | 2,010 | 2,027 | 1,991 | 2,021.5 | +3.5 | +0.2% | 2,751,500 |
| 2024/05/16 | 2,025.5 | 2,029 | 1,976 | 2,018 | -51 | -2.5% | 3,944,400 |
| 2024/05/15 | 1,983.5 | 2,086 | 1,980.5 | 2,069 | +115.5 | +5.9% | 8,391,800 |
| 2024/05/14 | 1,948.5 | 1,960 | 1,935.5 | 1,953.5 | +15 | +0.8% | 2,967,500 |
| 2024/05/13 | 1,936 | 1,938.5 | 1,915 | 1,938.5 | +2.5 | +0.1% | 2,624,600 |
| 2024/05/10 | 1,936.5 | 1,952 | 1,918 | 1,936 | +1 | +0.1% | 3,180,800 |
| 2024/05/09 | 1,935 | 1,955 | 1,912 | 1,935 | +15 | +0.8% | 2,211,400 |
| 2024/05/08 | 1,934 | 1,937.5 | 1,912.5 | 1,920 | -39.5 | -2% | 2,827,800 |
| 2024/05/07 | 1,962 | 1,964 | 1,933.5 | 1,959.5 | +11.5 | +0.6% | 2,875,500 |
| 2024/05/02 | 1,963 | 1,967.5 | 1,939.5 | 1,948 | -41 | -2.1% | 3,183,700 |
| 2024/05/01 | 1,997.5 | 2,005 | 1,973.5 | 1,989 | -10.5 | -0.5% | 1,403,400 |
| 2024/04/30 | 1,978 | 1,999.5 | 1,961.5 | 1,999.5 | +50 | +2.6% | 2,446,900 |
| 2024/04/26 | 1,931 | 1,960.5 | 1,918 | 1,949.5 | +10 | +0.5% | 2,141,800 |
| 2024/04/25 | 1,979.5 | 1,987.5 | 1,939.5 | 1,939.5 | -37.5 | -1.9% | 2,308,500 |
| 2024/04/24 | 1,958 | 1,981 | 1,952 | 1,977 | +29 | +1.5% | 2,271,900 |
| 2024/04/23 | 1,968 | 1,975 | 1,937.5 | 1,948 | -5 | -0.3% | 1,903,200 |
| 2024/04/22 | 1,954.5 | 1,965 | 1,935.5 | 1,953 | +22.5 | +1.2% | 2,372,700 |
| 2024/04/19 | 1,950 | 1,951.5 | 1,896 | 1,930.5 | -27 | -1.4% | 3,581,800 |
| 2024/04/18 | 1,953 | 1,963 | 1,935 | 1,957.5 | +2.5 | +0.1% | 2,222,400 |
| 2024/04/17 | 2,007 | 2,007 | 1,955 | 1,955 | -41.5 | -2.1% | 2,394,600 |
| 2024/04/16 | 2,007 | 2,007 | 1,979 | 1,996.5 | -13 | -0.6% | 2,608,600 |
| 2024/04/15 | 1,989 | 2,009.5 | 1,969 | 2,009.5 | +2.5 | +0.1% | 2,100,300 |
| 2024/04/12 | 2,031 | 2,034 | 1,994 | 2,007 | -18.5 | -0.9% | 3,661,200 |
| 2024/04/11 | 2,008 | 2,032.5 | 2,008 | 2,025.5 | -3 | -0.1% | 2,743,400 |
| 2024/04/10 | 2,030.5 | 2,042 | 2,016 | 2,028.5 | -55 | -2.6% | 3,431,200 |
| 2024/04/09 | 2,088 | 2,090 | 2,062 | 2,083.5 | +0.5 | ±0% | 1,721,400 |
| 2024/04/08 | 2,056 | 2,086 | 2,050 | 2,083 | +42 | +2.1% | 2,025,000 |
| 2024/04/05 | 2,050.5 | 2,051.5 | 2,031 | 2,041 | -40.5 | -1.9% | 2,676,500 |
| 2024/04/04 | 2,114 | 2,114.5 | 2,076 | 2,081.5 | -12 | -0.6% | 3,753,300 |
| 2024/04/03 | 2,060.5 | 2,114.5 | 2,051.5 | 2,093.5 | +30 | +1.5% | 4,316,800 |
| 2024/04/02 | 2,064 | 2,085.5 | 2,043 | 2,063.5 | +15.5 | +0.8% | 3,086,300 |
| 2024/04/01 | 2,077 | 2,083.5 | 2,029.5 | 2,048 | -7 | -0.3% | 3,268,800 |
| 2024/03/29 | 2,050 | 2,063.5 | 2,038 | 2,055 | +16 | +0.8% | 1,979,500 |
| 2024/03/28 | 2,077 | 2,092.5 | 2,033.5 | 2,039 | -93 | -4.4% | 4,453,700 |
| 2024/03/27 | 2,138 | 2,143.5 | 2,127.5 | 2,132 | +2 | +0.1% | 3,946,600 |
| 2024/03/26 | 2,102 | 2,137 | 2,100.5 | 2,130 | +33 | +1.6% | 2,712,000 |
| 2024/03/25 | 2,134 | 2,134.5 | 2,096 | 2,097 | -33 | -1.5% | 2,873,200 |
| 2024/03/22 | 2,128.5 | 2,139 | 2,115.5 | 2,130 | +21.5 | +1% | 2,588,300 |
| 2024/03/21 | 2,113 | 2,131 | 2,096 | 2,108.5 | +23.5 | +1.1% | 4,740,000 |
| 2024/03/19 | 2,065.5 | 2,095 | 2,056.5 | 2,085 | +49.5 | +2.4% | 4,912,800 |
| 2024/03/18 | 2,025 | 2,043.5 | 2,016 | 2,035.5 | +34.5 | +1.7% | 3,077,200 |
| 2024/03/15 | 1,997 | 2,023.5 | 1,992.5 | 2,001 | +19.5 | +1% | 6,090,100 |
| 2024/03/14 | 1,965 | 1,984.5 | 1,955.5 | 1,981.5 | +16.5 | +0.8% | 3,192,000 |
| 2024/03/13 | 1,980 | 1,995.5 | 1,962 | 1,965 | -2.5 | -0.1% | 4,431,200 |
251～
300
件表示中 / 3713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 | 188,700円 | +2.9% | - | 4.88% | 10.34倍 | 0.93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 |
| アイシン | 178,700円 | +0.1% | +24.0% | 3.64% | 10.83倍 | 0.68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 | 36,300円 | -1.1% | +47.5% | 0.00% | 63.36倍 | 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 | 108,600円 | +4.8% | +25.6% | 4.60% | 7.52倍 | 0.91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 | 42,400円 | +5.8% | -8.7% | 2.36% | 14.19倍 | 0.61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
