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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 2,245 | 2,263.5 | 2,236 | 2,261 | +26.5 | +1.2% | 1,795,900 |
| 2024/07/16 | 2,200.5 | 2,234.5 | 2,192.5 | 2,234.5 | +43.5 | +2% | 2,635,800 |
| 2024/07/12 | 2,195.5 | 2,207.5 | 2,177 | 2,191 | -26.5 | -1.2% | 2,015,700 |
| 2024/07/11 | 2,205 | 2,230.5 | 2,199 | 2,217.5 | +32 | +1.5% | 2,395,500 |
| 2024/07/10 | 2,188.5 | 2,197.5 | 2,164.5 | 2,185.5 | +3.5 | +0.2% | 3,177,400 |
| 2024/07/09 | 2,193 | 2,195 | 2,157 | 2,182 | -10.5 | -0.5% | 2,586,700 |
| 2024/07/08 | 2,214 | 2,218 | 2,186 | 2,192.5 | -29.5 | -1.3% | 2,507,500 |
| 2024/07/05 | 2,236 | 2,255.5 | 2,219 | 2,222 | -39.5 | -1.7% | 1,723,600 |
| 2024/07/04 | 2,221.5 | 2,268.5 | 2,218.5 | 2,261.5 | +39 | +1.8% | 2,433,500 |
| 2024/07/03 | 2,211 | 2,236 | 2,206.5 | 2,222.5 | +12 | +0.5% | 2,487,700 |
| 2024/07/02 | 2,200 | 2,223.5 | 2,181 | 2,210.5 | -9 | -0.4% | 2,583,100 |
| 2024/07/01 | 2,163 | 2,219.5 | 2,150.5 | 2,219.5 | +88.5 | +4.2% | 4,378,600 |
| 2024/06/28 | 2,134 | 2,138 | 2,110 | 2,131 | +5 | +0.2% | 3,173,200 |
| 2024/06/27 | 2,107.5 | 2,131.5 | 2,097 | 2,126 | +17 | +0.8% | 2,485,700 |
| 2024/06/26 | 2,107 | 2,136.5 | 2,102 | 2,109 | +13 | +0.6% | 3,488,800 |
| 2024/06/25 | 2,080 | 2,097.5 | 2,055.5 | 2,096 | +51 | +2.5% | 1,998,000 |
| 2024/06/24 | 2,080.5 | 2,085 | 2,038 | 2,045 | -22.5 | -1.1% | 2,350,200 |
| 2024/06/21 | 2,080 | 2,109 | 2,061 | 2,067.5 | -20 | -1% | 3,802,900 |
| 2024/06/20 | 2,051.5 | 2,105.5 | 2,043 | 2,087.5 | +50.5 | +2.5% | 3,744,600 |
| 2024/06/19 | 2,030 | 2,038.5 | 2,014.5 | 2,037 | +17 | +0.8% | 1,248,800 |
| 2024/06/18 | 2,016 | 2,021.5 | 1,992.5 | 2,020 | +41 | +2.1% | 1,801,100 |
| 2024/06/17 | 2,000 | 2,001 | 1,950.5 | 1,979 | -41 | -2% | 1,955,600 |
| 2024/06/14 | 2,037.5 | 2,049 | 2,013 | 2,020 | -29.5 | -1.4% | 2,712,300 |
| 2024/06/13 | 2,058 | 2,062 | 2,033 | 2,049.5 | -2 | -0.1% | 2,174,600 |
| 2024/06/12 | 2,047.5 | 2,066 | 2,041 | 2,051.5 | +3.5 | +0.2% | 2,078,000 |
| 2024/06/11 | 2,037 | 2,052.5 | 2,029.5 | 2,048 | +33 | +1.6% | 1,936,800 |
| 2024/06/10 | 1,990 | 2,022 | 1,988 | 2,015 | +31 | +1.6% | 1,394,100 |
| 2024/06/07 | 1,984.5 | 1,991 | 1,974 | 1,984 | -2.5 | -0.1% | 1,544,400 |
| 2024/06/06 | 1,991 | 1,994.5 | 1,977 | 1,986.5 | -13.5 | -0.7% | 2,030,300 |
| 2024/06/05 | 2,048 | 2,054 | 2,000 | 2,000 | -73 | -3.5% | 2,577,300 |
| 2024/06/04 | 2,045 | 2,092.5 | 2,033 | 2,073 | -19.5 | -0.9% | 2,701,400 |
| 2024/06/03 | 2,097 | 2,127 | 2,092.5 | 2,092.5 | -4.5 | -0.2% | 1,935,500 |
| 2024/05/31 | 2,084.5 | 2,115 | 2,075.5 | 2,097 | +18.5 | +0.9% | 5,100,400 |
| 2024/05/30 | 2,042.5 | 2,079.5 | 2,021 | 2,078.5 | +10.5 | +0.5% | 4,006,200 |
| 2024/05/29 | 2,085 | 2,098.5 | 2,067.5 | 2,068 | -7 | -0.3% | 2,600,400 |
| 2024/05/28 | 2,057.5 | 2,076.5 | 2,048 | 2,075 | +18 | +0.9% | 1,764,100 |
| 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 |
251～
300
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
