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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,509 | 1,519 | 1,507 | 1,511 | +8 | +0.5% | 1,541,600 |
| 2023/04/06 | 1,520 | 1,529 | 1,502 | 1,503 | -33 | -2.1% | 3,036,400 |
| 2023/04/05 | 1,555 | 1,562 | 1,535 | 1,536 | -46 | -2.9% | 2,768,000 |
| 2023/04/04 | 1,598 | 1,603 | 1,582 | 1,582 | -6 | -0.4% | 3,314,800 |
| 2023/04/03 | 1,579 | 1,588 | 1,568 | 1,588 | +9 | +0.6% | 3,700,500 |
| 2023/03/31 | 1,587 | 1,597 | 1,574 | 1,579 | +2 | +0.1% | 4,854,000 |
| 2023/03/30 | 1,599 | 1,602 | 1,564 | 1,577 | -55 | -3.4% | 4,167,200 |
| 2023/03/29 | 1,612 | 1,632 | 1,601 | 1,632 | +20 | +1.2% | 3,222,200 |
| 2023/03/28 | 1,620 | 1,621 | 1,604 | 1,612 | +17 | +1.1% | 2,530,200 |
| 2023/03/27 | 1,598 | 1,599 | 1,580 | 1,595 | +16 | +1% | 2,375,700 |
| 2023/03/24 | 1,578 | 1,587 | 1,570 | 1,579 | -19 | -1.2% | 1,785,200 |
| 2023/03/23 | 1,563 | 1,599 | 1,559 | 1,598 | +21 | +1.3% | 1,577,800 |
| 2023/03/22 | 1,578 | 1,582 | 1,560 | 1,577 | +39 | +2.5% | 2,520,200 |
| 2023/03/20 | 1,538 | 1,557 | 1,535 | 1,538 | -19 | -1.2% | 2,106,200 |
| 2023/03/17 | 1,553 | 1,564 | 1,527 | 1,557 | +9 | +0.6% | 2,613,100 |
| 2023/03/16 | 1,519 | 1,554 | 1,514 | 1,548 | -38 | -2.4% | 2,655,400 |
| 2023/03/15 | 1,598 | 1,598 | 1,577 | 1,586 | +7 | +0.4% | 2,444,200 |
| 2023/03/14 | 1,593 | 1,594 | 1,552 | 1,579 | -63 | -3.8% | 3,333,000 |
| 2023/03/13 | 1,646 | 1,648 | 1,625 | 1,642 | -27 | -1.6% | 2,486,500 |
| 2023/03/10 | 1,667 | 1,692 | 1,664 | 1,669 | -38 | -2.2% | 2,743,900 |
| 2023/03/09 | 1,709 | 1,718 | 1,704 | 1,707 | +6 | +0.4% | 1,902,300 |
| 2023/03/08 | 1,692 | 1,701 | 1,689 | 1,701 | +9 | +0.5% | 1,837,800 |
| 2023/03/07 | 1,681 | 1,696 | 1,678 | 1,692 | +16 | +1% | 2,156,900 |
| 2023/03/06 | 1,665 | 1,689 | 1,662 | 1,676 | +17 | +1% | 2,210,100 |
| 2023/03/03 | 1,641 | 1,662 | 1,640 | 1,659 | +21 | +1.3% | 2,721,900 |
| 2023/03/02 | 1,640 | 1,648 | 1,635 | 1,638 | -5 | -0.3% | 1,325,800 |
| 2023/03/01 | 1,628 | 1,648 | 1,627 | 1,643 | +14 | +0.9% | 1,513,600 |
| 2023/02/28 | 1,657 | 1,658 | 1,629 | 1,629 | -9 | -0.5% | 2,801,900 |
| 2023/02/27 | 1,625 | 1,649 | 1,619 | 1,638 | +18 | +1.1% | 1,990,700 |
| 2023/02/24 | 1,601 | 1,627 | 1,599 | 1,620 | +23 | +1.4% | 1,962,000 |
| 2023/02/22 | 1,630 | 1,639 | 1,594 | 1,597 | -49 | -3% | 3,054,700 |
| 2023/02/21 | 1,647 | 1,653 | 1,642 | 1,646 | +5 | +0.3% | 1,179,600 |
| 2023/02/20 | 1,641 | 1,655 | 1,634 | 1,641 | ±0 | ±0% | 1,392,100 |
| 2023/02/17 | 1,620 | 1,649 | 1,618 | 1,641 | -9 | -0.5% | 2,175,400 |
| 2023/02/16 | 1,626 | 1,652 | 1,622 | 1,650 | +35 | +2.2% | 1,907,300 |
| 2023/02/15 | 1,638 | 1,645 | 1,610 | 1,615 | +8 | +0.5% | 2,398,900 |
| 2023/02/14 | 1,618 | 1,619 | 1,596 | 1,607 | +9 | +0.6% | 1,603,800 |
| 2023/02/13 | 1,590 | 1,604 | 1,574 | 1,598 | +9 | +0.6% | 2,514,500 |
| 2023/02/10 | 1,620 | 1,623 | 1,584 | 1,589 | +9 | +0.6% | 5,464,000 |
| 2023/02/09 | 1,585 | 1,590 | 1,572 | 1,580 | -11 | -0.7% | 2,664,300 |
| 2023/02/08 | 1,596 | 1,607 | 1,584 | 1,591 | -11 | -0.7% | 1,797,600 |
| 2023/02/07 | 1,627 | 1,636 | 1,602 | 1,602 | -12 | -0.7% | 1,903,400 |
| 2023/02/06 | 1,614 | 1,621 | 1,591 | 1,614 | +40 | +2.5% | 2,578,400 |
| 2023/02/03 | 1,585 | 1,597 | 1,572 | 1,574 | -23 | -1.4% | 2,456,000 |
| 2023/02/02 | 1,634 | 1,635 | 1,584 | 1,597 | -41 | -2.5% | 2,356,100 |
| 2023/02/01 | 1,647 | 1,655 | 1,635 | 1,638 | +3 | +0.2% | 1,951,800 |
| 2023/01/31 | 1,617 | 1,651 | 1,610 | 1,635 | +22 | +1.4% | 2,201,400 |
| 2023/01/30 | 1,620 | 1,626 | 1,609 | 1,613 | -2 | -0.1% | 1,778,000 |
| 2023/01/27 | 1,592 | 1,622 | 1,587 | 1,615 | +24 | +1.5% | 2,640,200 |
| 2023/01/26 | 1,609 | 1,618 | 1,587 | 1,591 | -14 | -0.9% | 2,243,700 |
401～
450
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
