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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,959.5 | 1,968.5 | 1,937.5 | 1,937.5 | -5.5 | -0.3% | 5,278,300 |
| 2023/11/14 | 1,879.5 | 1,965.5 | 1,869.5 | 1,943 | +78 | +4.2% | 8,531,800 |
| 2023/11/13 | 1,820 | 1,874 | 1,808 | 1,865 | +133 | +7.7% | 9,448,900 |
| 2023/11/10 | 1,710 | 1,734 | 1,689 | 1,732 | +10 | +0.6% | 3,686,200 |
| 2023/11/09 | 1,702.5 | 1,730 | 1,694 | 1,722 | +25 | +1.5% | 3,662,700 |
| 2023/11/08 | 1,734 | 1,738 | 1,679 | 1,697 | -30.5 | -1.8% | 4,136,500 |
| 2023/11/07 | 1,741.5 | 1,750 | 1,725.5 | 1,727.5 | -17.5 | -1% | 2,485,200 |
| 2023/11/06 | 1,733.5 | 1,746.5 | 1,726 | 1,745 | +44 | +2.6% | 3,377,500 |
| 2023/11/02 | 1,741 | 1,741 | 1,694.5 | 1,701 | -0.5 | ±0% | 2,913,700 |
| 2023/11/01 | 1,713.5 | 1,717 | 1,684 | 1,701.5 | +41 | +2.5% | 4,700,900 |
| 2023/10/31 | 1,666 | 1,680 | 1,634 | 1,660.5 | +9.5 | +0.6% | 4,638,100 |
| 2023/10/30 | 1,693 | 1,693.5 | 1,635 | 1,651 | -80.5 | -4.6% | 6,788,500 |
| 2023/10/27 | 1,729 | 1,739 | 1,713.5 | 1,731.5 | +20.5 | +1.2% | 2,336,000 |
| 2023/10/26 | 1,731 | 1,743 | 1,708.5 | 1,711 | -29.5 | -1.7% | 3,690,000 |
| 2023/10/25 | 1,767.5 | 1,786.5 | 1,737.5 | 1,740.5 | -27.5 | -1.6% | 3,585,600 |
| 2023/10/24 | 1,781 | 1,788.5 | 1,722.5 | 1,768 | +2 | +0.1% | 2,856,000 |
| 2023/10/23 | 1,770.5 | 1,779.5 | 1,764.5 | 1,766 | -5 | -0.3% | 1,722,800 |
| 2023/10/20 | 1,762.5 | 1,784 | 1,753 | 1,771 | -9.5 | -0.5% | 1,951,400 |
| 2023/10/19 | 1,778 | 1,797 | 1,770.5 | 1,780.5 | -26 | -1.4% | 2,125,800 |
| 2023/10/18 | 1,818.5 | 1,824 | 1,798.5 | 1,806.5 | ±0 | ±0% | 2,398,500 |
| 2023/10/17 | 1,829.5 | 1,836.5 | 1,793 | 1,806.5 | +6 | +0.3% | 2,304,600 |
| 2023/10/16 | 1,801 | 1,817 | 1,788 | 1,800.5 | -3 | -0.2% | 2,115,800 |
| 2023/10/13 | 1,810 | 1,825 | 1,797 | 1,803.5 | -34 | -1.9% | 2,358,000 |
| 2023/10/12 | 1,834 | 1,838.5 | 1,815 | 1,837.5 | +14.5 | +0.8% | 3,076,900 |
| 2023/10/11 | 1,816 | 1,837.5 | 1,815.5 | 1,823 | +4.5 | +0.2% | 2,420,400 |
| 2023/10/10 | 1,787.5 | 1,819 | 1,781 | 1,818.5 | +57 | +3.2% | 4,131,100 |
| 2023/10/06 | 1,757 | 1,774.5 | 1,745 | 1,761.5 | +3.5 | +0.2% | 2,692,300 |
| 2023/10/05 | 1,753.5 | 1,760.5 | 1,730.5 | 1,758 | +41.5 | +2.4% | 3,411,600 |
| 2023/10/04 | 1,749.5 | 1,749.5 | 1,714 | 1,716.5 | -60 | -3.4% | 4,979,300 |
| 2023/10/03 | 1,871 | 1,871 | 1,776 | 1,776.5 | -91.5 | -4.9% | 5,132,500 |
| 2023/10/02 | 1,895 | 1,916 | 1,865.5 | 1,868 | -12.5 | -0.7% | 3,472,200 |
| 2023/09/29 | 1,922 | 1,930 | 1,872.5 | 1,880.5 | -39.5 | -2.1% | 4,047,600 |
| 2023/09/28 | 1,925.5 | 1,941 | 1,910 | 1,920 | -50.5 | -2.6% | 3,236,600 |
| 2023/09/27 | 1,957 | 1,971 | 1,934 | 1,970.5 | +8.5 | +0.4% | 3,826,100 |
| 2023/09/26 | 1,965 | 1,971.5 | 1,942.5 | 1,962 | -3.5 | -0.2% | 2,504,700 |
| 2023/09/25 | 1,981 | 1,981.5 | 1,953.5 | 1,965.5 | +5 | +0.3% | 2,080,800 |
| 2023/09/22 | 1,947 | 1,975 | 1,925.5 | 1,960.5 | -11.5 | -0.6% | 2,808,300 |
| 2023/09/21 | 1,993.5 | 2,002.5 | 1,969 | 1,972 | -19 | -1% | 2,723,100 |
| 2023/09/20 | 2,015.5 | 2,029.5 | 1,990 | 1,991 | -32.5 | -1.6% | 3,132,200 |
| 2023/09/19 | 1,970 | 2,023.5 | 1,965.5 | 2,023.5 | +48 | +2.4% | 3,706,400 |
| 2023/09/15 | 1,965 | 1,991 | 1,963 | 1,975.5 | +28.5 | +1.5% | 3,860,500 |
| 2023/09/14 | 1,926 | 1,954 | 1,918.5 | 1,947 | +27 | +1.4% | 2,543,300 |
| 2023/09/13 | 1,933 | 1,934 | 1,909 | 1,920 | +4 | +0.2% | 2,291,500 |
| 2023/09/12 | 1,892 | 1,918.5 | 1,890 | 1,916 | +46.5 | +2.5% | 3,248,400 |
| 2023/09/11 | 1,889 | 1,902.5 | 1,860 | 1,869.5 | -34.5 | -1.8% | 4,035,100 |
| 2023/09/08 | 1,901 | 1,914 | 1,886 | 1,904 | -2.5 | -0.1% | 5,806,800 |
| 2023/09/07 | 1,915.5 | 1,929.5 | 1,902 | 1,906.5 | -32 | -1.7% | 6,188,800 |
| 2023/09/06 | 1,926 | 1,957 | 1,920.5 | 1,938.5 | +23 | +1.2% | 2,930,900 |
| 2023/09/05 | 1,927 | 1,928 | 1,899 | 1,915.5 | -11.5 | -0.6% | 2,348,600 |
| 2023/09/04 | 1,883.5 | 1,927 | 1,883.5 | 1,927 | +50 | +2.7% | 2,592,900 |
251～
300
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
