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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 1,479 | 1,494 | 1,467 | 1,484 | +12 | +0.8% | 1,940,300 |
| 2021/06/01 | 1,470 | 1,483 | 1,455 | 1,472 | +29 | +2% | 2,212,300 |
| 2021/05/31 | 1,462 | 1,466 | 1,437 | 1,443 | -49 | -3.3% | 2,695,000 |
| 2021/05/28 | 1,468 | 1,504 | 1,461 | 1,492 | +54 | +3.8% | 4,627,900 |
| 2021/05/27 | 1,445 | 1,463 | 1,418 | 1,438 | -19 | -1.3% | 7,137,100 |
| 2021/05/26 | 1,452 | 1,485 | 1,451 | 1,457 | +14 | +1% | 2,982,500 |
| 2021/05/25 | 1,432 | 1,452 | 1,408 | 1,443 | +24 | +1.7% | 3,519,400 |
| 2021/05/24 | 1,441 | 1,449 | 1,413 | 1,419 | -8 | -0.6% | 3,508,300 |
| 2021/05/21 | 1,392 | 1,430 | 1,380 | 1,427 | +20 | +1.4% | 4,341,100 |
| 2021/05/20 | 1,391 | 1,417 | 1,366 | 1,407 | +37 | +2.7% | 3,341,000 |
| 2021/05/19 | 1,343 | 1,371 | 1,331 | 1,370 | +11 | +0.8% | 2,898,400 |
| 2021/05/18 | 1,344 | 1,395 | 1,334 | 1,359 | +8 | +0.6% | 5,304,300 |
| 2021/05/17 | 1,294 | 1,353 | 1,291 | 1,351 | +49 | +3.8% | 4,422,800 |
| 2021/05/14 | 1,340 | 1,349 | 1,229 | 1,302 | +232 | +21.7% | 10,956,600 |
| 2021/05/13 | 1,075 | 1,097 | 1,070 | 1,070 | -29 | -2.6% | 2,032,800 |
| 2021/05/12 | 1,113 | 1,130 | 1,081 | 1,099 | -24 | -2.1% | 2,321,900 |
| 2021/05/11 | 1,142 | 1,146 | 1,119 | 1,123 | -33 | -2.9% | 1,752,300 |
| 2021/05/10 | 1,155 | 1,164 | 1,148 | 1,156 | +8 | +0.7% | 1,431,800 |
| 2021/05/07 | 1,146 | 1,157 | 1,132 | 1,148 | +9 | +0.8% | 1,831,900 |
| 2021/05/06 | 1,132 | 1,142 | 1,122 | 1,139 | +33 | +3% | 2,383,200 |
| 2021/04/30 | 1,130 | 1,136 | 1,097 | 1,106 | -29 | -2.6% | 3,375,500 |
| 2021/04/28 | 1,120 | 1,140 | 1,114 | 1,135 | +21 | +1.9% | 7,545,900 |
| 2021/04/27 | 1,115 | 1,123 | 1,106 | 1,114 | +8 | +0.7% | 2,063,500 |
| 2021/04/26 | 1,111 | 1,117 | 1,095 | 1,106 | +7 | +0.6% | 1,719,100 |
| 2021/04/23 | 1,105 | 1,106 | 1,087 | 1,099 | -9 | -0.8% | 1,935,700 |
| 2021/04/22 | 1,111 | 1,113 | 1,093 | 1,108 | +13 | +1.2% | 2,307,000 |
| 2021/04/21 | 1,114 | 1,114 | 1,086 | 1,095 | -41 | -3.6% | 2,513,500 |
| 2021/04/20 | 1,153 | 1,153 | 1,130 | 1,136 | -32 | -2.7% | 1,696,800 |
| 2021/04/19 | 1,158 | 1,173 | 1,155 | 1,168 | +15 | +1.3% | 1,161,500 |
| 2021/04/16 | 1,165 | 1,166 | 1,139 | 1,153 | -16 | -1.4% | 1,924,700 |
| 2021/04/15 | 1,169 | 1,188 | 1,159 | 1,169 | +7 | +0.6% | 2,100,800 |
| 2021/04/14 | 1,144 | 1,164 | 1,134 | 1,162 | +1 | +0.1% | 1,768,600 |
| 2021/04/13 | 1,143 | 1,175 | 1,142 | 1,161 | +15 | +1.3% | 2,246,900 |
| 2021/04/12 | 1,147 | 1,157 | 1,140 | 1,146 | -3 | -0.3% | 1,819,600 |
| 2021/04/09 | 1,166 | 1,169 | 1,147 | 1,149 | -18 | -1.5% | 2,412,300 |
| 2021/04/08 | 1,182 | 1,189 | 1,163 | 1,167 | -33 | -2.8% | 3,348,800 |
| 2021/04/07 | 1,195 | 1,214 | 1,184 | 1,200 | +65 | +5.7% | 3,979,000 |
| 2021/04/06 | 1,171 | 1,172 | 1,133 | 1,135 | -24 | -2.1% | 1,572,600 |
| 2021/04/05 | 1,155 | 1,170 | 1,152 | 1,159 | -3 | -0.3% | 1,055,600 |
| 2021/04/02 | 1,162 | 1,177 | 1,160 | 1,162 | -5 | -0.4% | 1,710,800 |
| 2021/04/01 | 1,179 | 1,184 | 1,162 | 1,167 | -22 | -1.9% | 3,000,800 |
| 2021/03/31 | 1,179 | 1,209 | 1,174 | 1,189 | +12 | +1% | 3,242,400 |
| 2021/03/30 | 1,179 | 1,183 | 1,157 | 1,177 | -16 | -1.3% | 2,562,300 |
| 2021/03/29 | 1,214 | 1,218 | 1,181 | 1,193 | -9 | -0.7% | 3,881,100 |
| 2021/03/26 | 1,183 | 1,227 | 1,178 | 1,202 | +39 | +3.4% | 4,725,000 |
| 2021/03/25 | 1,192 | 1,194 | 1,140 | 1,163 | -23 | -1.9% | 7,306,900 |
| 2021/03/24 | 1,106 | 1,259 | 1,096 | 1,186 | +61 | +5.4% | 16,159,100 |
| 2021/03/23 | 1,124 | 1,154 | 1,124 | 1,125 | -7 | -0.6% | 2,711,300 |
| 2021/03/22 | 1,144 | 1,152 | 1,123 | 1,132 | -25 | -2.2% | 2,559,400 |
| 2021/03/19 | 1,129 | 1,157 | 1,121 | 1,157 | +26 | +2.3% | 3,347,700 |
1051～
1100
件表示中 / 3783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 | 200,700円 | +2.0% | -10.2% | 4.58% | 10.81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 | 260,200円 | +0.1% | +24.0% | 2.50% | 15.42倍 | 0.98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 |
| 川 重 | 938,800円 | +7.6% | +7.0% | 1.60% | 19.14倍 | 2.23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 |
| シマノ | 1,616,000円 | +2.0% | -50.0% | 2.10% | 46.32倍 | 1.71倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
| 日産自 | 36,400円 | -1.1% | - | 0.00% | - | 0.26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 |
市場注目の銘柄
チャート関連のコラム
