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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,815 | 1,828.5 | 1,810 | 1,819 | +26 | +1.5% | 2,416,900 |
| 2023/07/21 | 1,799 | 1,817.5 | 1,788 | 1,793 | +6 | +0.3% | 2,606,800 |
| 2023/07/20 | 1,780 | 1,802 | 1,776.5 | 1,787 | +14 | +0.8% | 2,594,000 |
| 2023/07/19 | 1,765.5 | 1,773 | 1,753.5 | 1,773 | +30.5 | +1.8% | 1,830,400 |
| 2023/07/18 | 1,709 | 1,743 | 1,709 | 1,742.5 | +30.5 | +1.8% | 1,947,500 |
| 2023/07/14 | 1,695 | 1,718 | 1,694.5 | 1,712 | -0.5 | ±0% | 2,895,200 |
| 2023/07/13 | 1,721 | 1,727.5 | 1,705.5 | 1,712.5 | -20.5 | -1.2% | 2,356,800 |
| 2023/07/12 | 1,737 | 1,741.5 | 1,721 | 1,733 | +3 | +0.2% | 1,619,300 |
| 2023/07/11 | 1,752 | 1,752 | 1,725 | 1,730 | -12.5 | -0.7% | 2,063,900 |
| 2023/07/10 | 1,762 | 1,765.5 | 1,734 | 1,742.5 | -15 | -0.9% | 2,258,400 |
| 2023/07/07 | 1,769.5 | 1,779.5 | 1,747 | 1,757.5 | -19.5 | -1.1% | 2,363,800 |
| 2023/07/06 | 1,782.5 | 1,796.5 | 1,772 | 1,777 | -9 | -0.5% | 2,290,200 |
| 2023/07/05 | 1,744 | 1,786 | 1,740 | 1,786 | +21.5 | +1.2% | 1,954,400 |
| 2023/07/04 | 1,785.5 | 1,789 | 1,763 | 1,764.5 | -20 | -1.1% | 1,992,900 |
| 2023/07/03 | 1,797 | 1,806 | 1,776.5 | 1,784.5 | +44.5 | +2.6% | 3,527,900 |
| 2023/06/30 | 1,734.5 | 1,746.5 | 1,712.5 | 1,740 | -2 | -0.1% | 3,063,600 |
| 2023/06/29 | 1,745 | 1,757 | 1,731.5 | 1,742 | +1.5 | +0.1% | 2,563,600 |
| 2023/06/28 | 1,727.5 | 1,742 | 1,710.5 | 1,740.5 | +47 | +2.8% | 2,904,100 |
| 2023/06/27 | 1,715 | 1,718.5 | 1,681 | 1,693.5 | -26.5 | -1.5% | 3,079,400 |
| 2023/06/26 | 1,723 | 1,735 | 1,697 | 1,720 | -3.5 | -0.2% | 2,056,200 |
| 2023/06/23 | 1,752.5 | 1,756 | 1,711 | 1,723.5 | -25.5 | -1.5% | 2,535,300 |
| 2023/06/22 | 1,759.5 | 1,767.5 | 1,744 | 1,749 | -12 | -0.7% | 2,397,000 |
| 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 |
201～
250
件表示中 / 3458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 | 203,100円 | -1.1% | -12.2% | 4.53% | 9.51倍 | 1.04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 | 566,700円 | +0.2% | +50.1% | 3.18% | 11.75倍 | 0.72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 | 151,100円 | +7.7% | - | 3.31% | 8.47倍 | 1.32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 | 160,700円 | +10.8% | -31.3% | 3.73% | 6.75倍 | 0.58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 | 562,900円 | +21.7% | +244.0% | 2.49% | 12.09倍 | 1.49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
