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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,715.5 | 1,767.5 | 1,713 | 1,761 | +15.5 | +0.9% | 2,125,500 |
| 2023/06/20 | 1,766 | 1,767.5 | 1,733 | 1,745.5 | -31.5 | -1.8% | 2,189,800 |
| 2023/06/19 | 1,790 | 1,796 | 1,771.5 | 1,777 | +11.5 | +0.7% | 2,511,300 |
| 2023/06/16 | 1,792.5 | 1,795 | 1,762 | 1,765.5 | -43.5 | -2.4% | 7,083,200 |
| 2023/06/15 | 1,814 | 1,821.5 | 1,792.5 | 1,809 | -7 | -0.4% | 3,812,500 |
| 2023/06/14 | 1,819.5 | 1,823 | 1,798 | 1,816 | +29 | +1.6% | 2,819,400 |
| 2023/06/13 | 1,754 | 1,796 | 1,752 | 1,787 | +49.5 | +2.8% | 2,963,200 |
| 2023/06/12 | 1,750 | 1,754 | 1,732 | 1,737.5 | -2 | -0.1% | 1,510,000 |
| 2023/06/09 | 1,724.5 | 1,740 | 1,713 | 1,739.5 | +31 | +1.8% | 2,780,900 |
| 2023/06/08 | 1,735.5 | 1,744.5 | 1,695.5 | 1,708.5 | -22.5 | -1.3% | 2,147,400 |
| 2023/06/07 | 1,735.5 | 1,757 | 1,724.5 | 1,731 | +6 | +0.3% | 3,696,400 |
| 2023/06/06 | 1,702.5 | 1,729 | 1,687 | 1,725 | +22.5 | +1.3% | 2,209,600 |
| 2023/06/05 | 1,690 | 1,703 | 1,678.5 | 1,702.5 | +45.5 | +2.7% | 2,469,100 |
| 2023/06/02 | 1,623 | 1,657 | 1,618 | 1,657 | +44 | +2.7% | 2,728,200 |
| 2023/06/01 | 1,609 | 1,623 | 1,602 | 1,613 | -11 | -0.7% | 2,139,400 |
| 2023/05/31 | 1,610 | 1,628 | 1,598 | 1,624 | -6 | -0.4% | 5,588,800 |
| 2023/05/30 | 1,630 | 1,635 | 1,616 | 1,630 | -2 | -0.1% | 1,935,000 |
| 2023/05/29 | 1,660 | 1,670 | 1,631 | 1,632 | +5 | +0.3% | 2,647,700 |
| 2023/05/26 | 1,687 | 1,690 | 1,625 | 1,627 | -59 | -3.5% | 3,718,900 |
| 2023/05/25 | 1,697 | 1,702 | 1,684 | 1,686 | -22 | -1.3% | 2,009,000 |
| 2023/05/24 | 1,721 | 1,726 | 1,705 | 1,708 | -9 | -0.5% | 1,585,500 |
| 2023/05/23 | 1,750 | 1,759 | 1,712 | 1,717 | -18 | -1% | 2,769,400 |
| 2023/05/22 | 1,705 | 1,736 | 1,703 | 1,735 | +29 | +1.7% | 2,540,500 |
| 2023/05/19 | 1,712 | 1,728 | 1,699 | 1,706 | +11 | +0.6% | 3,712,100 |
| 2023/05/18 | 1,680 | 1,695 | 1,670 | 1,695 | +34 | +2% | 3,427,700 |
| 2023/05/17 | 1,676 | 1,681 | 1,659 | 1,661 | -18 | -1.1% | 3,622,300 |
| 2023/05/16 | 1,650 | 1,680 | 1,643 | 1,679 | +28 | +1.7% | 4,023,600 |
| 2023/05/15 | 1,625 | 1,655 | 1,623 | 1,651 | +2 | +0.1% | 4,410,800 |
| 2023/05/12 | 1,598 | 1,650 | 1,598 | 1,649 | +18 | +1.1% | 3,678,800 |
| 2023/05/11 | 1,630 | 1,636 | 1,607 | 1,631 | ±0 | ±0% | 2,754,300 |
| 2023/05/10 | 1,646 | 1,647 | 1,622 | 1,631 | -18 | -1.1% | 2,128,800 |
| 2023/05/09 | 1,630 | 1,652 | 1,611 | 1,649 | +47 | +2.9% | 2,457,300 |
| 2023/05/08 | 1,617 | 1,618 | 1,599 | 1,602 | -13 | -0.8% | 2,554,600 |
| 2023/05/02 | 1,628 | 1,630 | 1,602 | 1,615 | -16 | -1% | 1,707,000 |
| 2023/05/01 | 1,610 | 1,631 | 1,608 | 1,631 | +40 | +2.5% | 2,894,000 |
| 2023/04/28 | 1,575 | 1,612 | 1,573 | 1,591 | +31 | +2% | 2,826,700 |
| 2023/04/27 | 1,534 | 1,561 | 1,528 | 1,560 | +29 | +1.9% | 1,682,100 |
| 2023/04/26 | 1,536 | 1,542 | 1,525 | 1,531 | -21 | -1.4% | 2,623,000 |
| 2023/04/25 | 1,564 | 1,571 | 1,552 | 1,552 | -5 | -0.3% | 1,479,600 |
| 2023/04/24 | 1,540 | 1,563 | 1,539 | 1,557 | +20 | +1.3% | 1,331,800 |
| 2023/04/21 | 1,535 | 1,547 | 1,531 | 1,537 | -9 | -0.6% | 1,479,400 |
| 2023/04/20 | 1,537 | 1,550 | 1,533 | 1,546 | +4 | +0.3% | 1,914,200 |
| 2023/04/19 | 1,553 | 1,557 | 1,537 | 1,542 | -19 | -1.2% | 2,617,200 |
| 2023/04/18 | 1,558 | 1,564 | 1,551 | 1,561 | +4 | +0.3% | 1,350,000 |
| 2023/04/17 | 1,548 | 1,557 | 1,544 | 1,557 | +25 | +1.6% | 1,681,800 |
| 2023/04/14 | 1,531 | 1,541 | 1,528 | 1,532 | -3 | -0.2% | 2,378,200 |
| 2023/04/13 | 1,540 | 1,541 | 1,528 | 1,535 | -10 | -0.6% | 2,311,900 |
| 2023/04/12 | 1,555 | 1,564 | 1,543 | 1,545 | +2 | +0.1% | 2,581,500 |
| 2023/04/11 | 1,536 | 1,547 | 1,528 | 1,543 | +31 | +2.1% | 1,709,200 |
| 2023/04/10 | 1,521 | 1,527 | 1,508 | 1,512 | +1 | +0.1% | 1,328,200 |
351～
400
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
