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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/03/12 | 1,946 | 1,976 | 1,931.5 | 1,967.5 | +6 | +0.3% | 3,800,600 |
| 2024/03/11 | 1,949 | 1,972 | 1,926.5 | 1,961.5 | -9.5 | -0.5% | 4,098,200 |
| 2024/03/08 | 1,996 | 2,000 | 1,965 | 1,971 | -75 | -3.7% | 7,589,800 |
| 2024/03/07 | 2,109 | 2,115 | 2,039 | 2,046 | -58 | -2.8% | 3,748,000 |
| 2024/03/06 | 2,094 | 2,108 | 2,085 | 2,104 | +10 | +0.5% | 3,970,500 |
| 2024/03/05 | 2,117.5 | 2,118 | 2,091 | 2,094 | -31.5 | -1.5% | 3,334,200 |
| 2024/03/04 | 2,131 | 2,142 | 2,115 | 2,125.5 | -8.5 | -0.4% | 2,883,500 |
| 2024/03/01 | 2,136.5 | 2,148 | 2,125 | 2,134 | +2 | +0.1% | 2,396,100 |
| 2024/02/29 | 2,135.5 | 2,136.5 | 2,105.5 | 2,132 | +12 | +0.6% | 3,319,800 |
| 2024/02/28 | 2,150 | 2,157.5 | 2,120 | 2,120 | -36 | -1.7% | 3,253,500 |
| 2024/02/27 | 2,143.5 | 2,187 | 2,143.5 | 2,156 | +15.5 | +0.7% | 3,365,300 |
| 2024/02/26 | 2,177.5 | 2,179 | 2,138 | 2,140.5 | -26 | -1.2% | 3,441,300 |
| 2024/02/22 | 2,160 | 2,172.5 | 2,142.5 | 2,166.5 | +19.5 | +0.9% | 3,251,900 |
| 2024/02/21 | 2,161 | 2,169.5 | 2,136 | 2,147 | -6.5 | -0.3% | 1,957,600 |
| 2024/02/20 | 2,162.5 | 2,183 | 2,144 | 2,153.5 | +6 | +0.3% | 2,546,200 |
| 2024/02/19 | 2,133 | 2,164 | 2,126 | 2,147.5 | +29.5 | +1.4% | 2,954,300 |
| 2024/02/16 | 2,089 | 2,122 | 2,072 | 2,118 | +37.5 | +1.8% | 3,618,300 |
| 2024/02/15 | 2,074.5 | 2,097 | 2,027 | 2,080.5 | +35 | +1.7% | 4,207,200 |
| 2024/02/14 | 2,039 | 2,050.5 | 2,002 | 2,045.5 | +14.5 | +0.7% | 3,607,500 |
| 2024/02/13 | 2,001.5 | 2,035 | 1,988.5 | 2,031 | ±0 | ±0% | 6,569,100 |
| 2024/02/09 | 2,062 | 2,072.5 | 2,024 | 2,031 | -20.5 | -1% | 4,175,800 |
| 2024/02/08 | 2,055 | 2,066.5 | 2,036 | 2,051.5 | +7.5 | +0.4% | 2,529,900 |
| 2024/02/07 | 2,016 | 2,068.5 | 2,016 | 2,044 | +29 | +1.4% | 2,816,500 |
| 2024/02/06 | 2,020 | 2,033.5 | 2,014 | 2,015 | -19 | -0.9% | 3,924,300 |
| 2024/02/05 | 2,055 | 2,069 | 2,031 | 2,034 | +13 | +0.6% | 2,487,800 |
| 2024/02/02 | 2,041 | 2,048.5 | 2,021 | 2,021 | -30 | -1.5% | 2,551,500 |
| 2024/02/01 | 2,026 | 2,058 | 2,018.5 | 2,051 | +18.5 | +0.9% | 2,821,300 |
| 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 |
251～
300
件表示中 / 3673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 | 177,800円 | -4.0% | -21.7% | 5.17% | 9.38倍 | 0.87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 |
| シマノ | 2,160,000円 | +4.2% | -3.7% | 1.57% | 26.86倍 | 2.16倍 |
|
変速機、ブレーキ部品などの自転車部品で世界首位。釣り具も展開。海外生産、販売比率高い |
| ＳＵＢＡＲＵ | 241,700円 | +1.2% | -9.9% | 4.76% | 5.36倍 | 0.70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 | 34,100円 | -1.5% | -82.9% | 0.00% | - | 0.21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 |
| 川 重 | 740,000円 | +16.8% | +212.7% | 1.89% | 15.89倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
