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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,931 | 1,960.5 | 1,918 | 1,949.5 | +10 | +0.5% | 2,141,800 |
| 2024/04/25 | 1,979.5 | 1,987.5 | 1,939.5 | 1,939.5 | -37.5 | -1.9% | 2,308,500 |
| 2024/04/24 | 1,958 | 1,981 | 1,952 | 1,977 | +29 | +1.5% | 2,271,900 |
| 2024/04/23 | 1,968 | 1,975 | 1,937.5 | 1,948 | -5 | -0.3% | 1,903,200 |
| 2024/04/22 | 1,954.5 | 1,965 | 1,935.5 | 1,953 | +22.5 | +1.2% | 2,372,700 |
| 2024/04/19 | 1,950 | 1,951.5 | 1,896 | 1,930.5 | -27 | -1.4% | 3,581,800 |
| 2024/04/18 | 1,953 | 1,963 | 1,935 | 1,957.5 | +2.5 | +0.1% | 2,222,400 |
| 2024/04/17 | 2,007 | 2,007 | 1,955 | 1,955 | -41.5 | -2.1% | 2,394,600 |
| 2024/04/16 | 2,007 | 2,007 | 1,979 | 1,996.5 | -13 | -0.6% | 2,608,600 |
| 2024/04/15 | 1,989 | 2,009.5 | 1,969 | 2,009.5 | +2.5 | +0.1% | 2,100,300 |
| 2024/04/12 | 2,031 | 2,034 | 1,994 | 2,007 | -18.5 | -0.9% | 3,661,200 |
| 2024/04/11 | 2,008 | 2,032.5 | 2,008 | 2,025.5 | -3 | -0.1% | 2,743,400 |
| 2024/04/10 | 2,030.5 | 2,042 | 2,016 | 2,028.5 | -55 | -2.6% | 3,431,200 |
| 2024/04/09 | 2,088 | 2,090 | 2,062 | 2,083.5 | +0.5 | ±0% | 1,721,400 |
| 2024/04/08 | 2,056 | 2,086 | 2,050 | 2,083 | +42 | +2.1% | 2,025,000 |
| 2024/04/05 | 2,050.5 | 2,051.5 | 2,031 | 2,041 | -40.5 | -1.9% | 2,676,500 |
| 2024/04/04 | 2,114 | 2,114.5 | 2,076 | 2,081.5 | -12 | -0.6% | 3,753,300 |
| 2024/04/03 | 2,060.5 | 2,114.5 | 2,051.5 | 2,093.5 | +30 | +1.5% | 4,316,800 |
| 2024/04/02 | 2,064 | 2,085.5 | 2,043 | 2,063.5 | +15.5 | +0.8% | 3,086,300 |
| 2024/04/01 | 2,077 | 2,083.5 | 2,029.5 | 2,048 | -7 | -0.3% | 3,268,800 |
| 2024/03/29 | 2,050 | 2,063.5 | 2,038 | 2,055 | +16 | +0.8% | 1,979,500 |
| 2024/03/28 | 2,077 | 2,092.5 | 2,033.5 | 2,039 | -93 | -4.4% | 4,453,700 |
| 2024/03/27 | 2,138 | 2,143.5 | 2,127.5 | 2,132 | +2 | +0.1% | 3,946,600 |
| 2024/03/26 | 2,102 | 2,137 | 2,100.5 | 2,130 | +33 | +1.6% | 2,712,000 |
| 2024/03/25 | 2,134 | 2,134.5 | 2,096 | 2,097 | -33 | -1.5% | 2,873,200 |
| 2024/03/22 | 2,128.5 | 2,139 | 2,115.5 | 2,130 | +21.5 | +1% | 2,588,300 |
| 2024/03/21 | 2,113 | 2,131 | 2,096 | 2,108.5 | +23.5 | +1.1% | 4,740,000 |
| 2024/03/19 | 2,065.5 | 2,095 | 2,056.5 | 2,085 | +49.5 | +2.4% | 4,912,800 |
| 2024/03/18 | 2,025 | 2,043.5 | 2,016 | 2,035.5 | +34.5 | +1.7% | 3,077,200 |
| 2024/03/15 | 1,997 | 2,023.5 | 1,992.5 | 2,001 | +19.5 | +1% | 6,090,100 |
| 2024/03/14 | 1,965 | 1,984.5 | 1,955.5 | 1,981.5 | +16.5 | +0.8% | 3,192,000 |
| 2024/03/13 | 1,980 | 1,995.5 | 1,962 | 1,965 | -2.5 | -0.1% | 4,431,200 |
| 2024/03/12 | 1,946 | 1,976 | 1,931.5 | 1,967.5 | +6 | +0.3% | 3,800,600 |
| 2024/03/11 | 1,949 | 1,972 | 1,926.5 | 1,961.5 | -9.5 | -0.5% | 4,098,200 |
| 2024/03/08 | 1,996 | 2,000 | 1,965 | 1,971 | -75 | -3.7% | 7,589,800 |
| 2024/03/07 | 2,109 | 2,115 | 2,039 | 2,046 | -58 | -2.8% | 3,748,000 |
| 2024/03/06 | 2,094 | 2,108 | 2,085 | 2,104 | +10 | +0.5% | 3,970,500 |
| 2024/03/05 | 2,117.5 | 2,118 | 2,091 | 2,094 | -31.5 | -1.5% | 3,334,200 |
| 2024/03/04 | 2,131 | 2,142 | 2,115 | 2,125.5 | -8.5 | -0.4% | 2,883,500 |
| 2024/03/01 | 2,136.5 | 2,148 | 2,125 | 2,134 | +2 | +0.1% | 2,396,100 |
| 2024/02/29 | 2,135.5 | 2,136.5 | 2,105.5 | 2,132 | +12 | +0.6% | 3,319,800 |
| 2024/02/28 | 2,150 | 2,157.5 | 2,120 | 2,120 | -36 | -1.7% | 3,253,500 |
| 2024/02/27 | 2,143.5 | 2,187 | 2,143.5 | 2,156 | +15.5 | +0.7% | 3,365,300 |
| 2024/02/26 | 2,177.5 | 2,179 | 2,138 | 2,140.5 | -26 | -1.2% | 3,441,300 |
| 2024/02/22 | 2,160 | 2,172.5 | 2,142.5 | 2,166.5 | +19.5 | +0.9% | 3,251,900 |
| 2024/02/21 | 2,161 | 2,169.5 | 2,136 | 2,147 | -6.5 | -0.3% | 1,957,600 |
| 2024/02/20 | 2,162.5 | 2,183 | 2,144 | 2,153.5 | +6 | +0.3% | 2,546,200 |
| 2024/02/19 | 2,133 | 2,164 | 2,126 | 2,147.5 | +29.5 | +1.4% | 2,954,300 |
| 2024/02/16 | 2,089 | 2,122 | 2,072 | 2,118 | +37.5 | +1.8% | 3,618,300 |
| 2024/02/15 | 2,074.5 | 2,097 | 2,027 | 2,080.5 | +35 | +1.7% | 4,207,200 |
1～
50
件表示中 / 3445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 | 194,900円 | +6.4% | +11.2% | 4.41% | 8.85倍 | 1.03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 |
| アイシン | 563,700円 | +11.3% | +117.0% | 3.02% | 16.88倍 | 0.77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 |
| ヤマハ 発 | 140,600円 | +7.7% | - | 3.56% | 7.91倍 | 1.23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 |
| マツダ | 167,800円 | +25.4% | +36.6% | 2.98% | 6.22倍 | 0.67倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
| 川 重 | 471,300円 | +6.6% | -70.1% | 0.85% | 65.79倍 | 1.41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
