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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 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 |
| 2023/09/01 | 1,867 | 1,883 | 1,861 | 1,877 | +7 | +0.4% | 2,368,800 |
| 2023/08/31 | 1,836.5 | 1,882 | 1,835.5 | 1,870 | +38 | +2.1% | 4,309,200 |
| 2023/08/30 | 1,848 | 1,850.5 | 1,826.5 | 1,832 | -5 | -0.3% | 2,018,500 |
| 2023/08/29 | 1,833 | 1,842 | 1,825.5 | 1,837 | +11.5 | +0.6% | 2,452,000 |
| 2023/08/28 | 1,821 | 1,829.5 | 1,813 | 1,825.5 | +41.5 | +2.3% | 2,032,300 |
| 2023/08/25 | 1,770 | 1,789.5 | 1,766 | 1,784 | -5.5 | -0.3% | 1,834,800 |
| 2023/08/24 | 1,780 | 1,792.5 | 1,771.5 | 1,789.5 | +2.5 | +0.1% | 1,731,900 |
| 2023/08/23 | 1,757.5 | 1,789 | 1,756 | 1,787 | +13.5 | +0.8% | 1,636,200 |
| 2023/08/22 | 1,754 | 1,775 | 1,753 | 1,773.5 | +33 | +1.9% | 2,161,700 |
| 2023/08/21 | 1,735 | 1,754.5 | 1,732.5 | 1,740.5 | +16.5 | +1% | 2,313,000 |
| 2023/08/18 | 1,729.5 | 1,740 | 1,712 | 1,724 | -26 | -1.5% | 2,943,900 |
| 2023/08/17 | 1,751 | 1,759 | 1,733 | 1,750 | -1 | -0.1% | 3,099,400 |
| 2023/08/16 | 1,745.5 | 1,759.5 | 1,738.5 | 1,751 | -27.5 | -1.5% | 2,947,600 |
351～
400
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
