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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,141.5 | 2,142 | 2,093.5 | 2,095.5 | -46.5 | -2.2% | 2,352,900 |
| 2024/08/16 | 2,121 | 2,143 | 2,095.5 | 2,142 | +59.5 | +2.9% | 2,077,000 |
| 2024/08/15 | 2,038 | 2,082.5 | 2,038 | 2,082.5 | +34.5 | +1.7% | 2,707,400 |
| 2024/08/14 | 2,062.5 | 2,078.5 | 2,030.5 | 2,048 | +6 | +0.3% | 3,653,500 |
| 2024/08/13 | 2,025 | 2,054 | 2,008 | 2,042 | +20.5 | +1% | 3,208,500 |
| 2024/08/09 | 2,060 | 2,071 | 1,996 | 2,021.5 | +10 | +0.5% | 3,884,800 |
| 2024/08/08 | 2,057.5 | 2,067.5 | 1,965 | 2,011.5 | +164 | +8.9% | 6,361,200 |
| 2024/08/07 | 1,797.5 | 1,896.5 | 1,746.5 | 1,847.5 | +26.5 | +1.5% | 4,302,100 |
| 2024/08/06 | 1,822 | 1,872 | 1,757.5 | 1,821 | +159 | +9.6% | 4,077,900 |
| 2024/08/05 | 1,782.5 | 1,809 | 1,640 | 1,662 | -234 | -12.3% | 4,474,000 |
| 2024/08/02 | 1,925 | 1,950 | 1,874.5 | 1,896 | -69 | -3.5% | 3,252,700 |
| 2024/08/01 | 2,024 | 2,027.5 | 1,948.5 | 1,965 | -102.5 | -5% | 3,287,100 |
| 2024/07/31 | 2,042 | 2,070.5 | 2,027.5 | 2,067.5 | -8 | -0.4% | 2,926,900 |
| 2024/07/30 | 2,068 | 2,085 | 2,060.5 | 2,075.5 | +4 | +0.2% | 1,674,700 |
| 2024/07/29 | 2,067.5 | 2,097 | 2,036.5 | 2,071.5 | +40 | +2% | 1,856,400 |
| 2024/07/26 | 2,051.5 | 2,054.5 | 2,027.5 | 2,031.5 | -34 | -1.6% | 3,113,700 |
| 2024/07/25 | 2,057.5 | 2,085 | 2,024.5 | 2,065.5 | -29.5 | -1.4% | 3,225,600 |
| 2024/07/24 | 2,188 | 2,192 | 2,095 | 2,095 | -120.5 | -5.4% | 3,338,600 |
| 2024/07/23 | 2,220.5 | 2,229 | 2,206 | 2,215.5 | +19.5 | +0.9% | 1,294,900 |
| 2024/07/22 | 2,200 | 2,207.5 | 2,179.5 | 2,196 | -26 | -1.2% | 1,798,500 |
| 2024/07/19 | 2,233 | 2,233 | 2,201.5 | 2,222 | -11.5 | -0.5% | 1,560,100 |
| 2024/07/18 | 2,231 | 2,263.5 | 2,222 | 2,233.5 | -27.5 | -1.2% | 1,879,900 |
| 2024/07/17 | 2,245 | 2,263.5 | 2,236 | 2,261 | +26.5 | +1.2% | 1,795,900 |
| 2024/07/16 | 2,200.5 | 2,234.5 | 2,192.5 | 2,234.5 | +43.5 | +2% | 2,635,800 |
| 2024/07/12 | 2,195.5 | 2,207.5 | 2,177 | 2,191 | -26.5 | -1.2% | 2,015,700 |
| 2024/07/11 | 2,205 | 2,230.5 | 2,199 | 2,217.5 | +32 | +1.5% | 2,395,500 |
| 2024/07/10 | 2,188.5 | 2,197.5 | 2,164.5 | 2,185.5 | +3.5 | +0.2% | 3,177,400 |
| 2024/07/09 | 2,193 | 2,195 | 2,157 | 2,182 | -10.5 | -0.5% | 2,586,700 |
| 2024/07/08 | 2,214 | 2,218 | 2,186 | 2,192.5 | -29.5 | -1.3% | 2,507,500 |
| 2024/07/05 | 2,236 | 2,255.5 | 2,219 | 2,222 | -39.5 | -1.7% | 1,723,600 |
| 2024/07/04 | 2,221.5 | 2,268.5 | 2,218.5 | 2,261.5 | +39 | +1.8% | 2,433,500 |
| 2024/07/03 | 2,211 | 2,236 | 2,206.5 | 2,222.5 | +12 | +0.5% | 2,487,700 |
| 2024/07/02 | 2,200 | 2,223.5 | 2,181 | 2,210.5 | -9 | -0.4% | 2,583,100 |
| 2024/07/01 | 2,163 | 2,219.5 | 2,150.5 | 2,219.5 | +88.5 | +4.2% | 4,378,600 |
| 2024/06/28 | 2,134 | 2,138 | 2,110 | 2,131 | +5 | +0.2% | 3,173,200 |
| 2024/06/27 | 2,107.5 | 2,131.5 | 2,097 | 2,126 | +17 | +0.8% | 2,485,700 |
| 2024/06/26 | 2,107 | 2,136.5 | 2,102 | 2,109 | +13 | +0.6% | 3,488,800 |
| 2024/06/25 | 2,080 | 2,097.5 | 2,055.5 | 2,096 | +51 | +2.5% | 1,998,000 |
| 2024/06/24 | 2,080.5 | 2,085 | 2,038 | 2,045 | -22.5 | -1.1% | 2,350,200 |
| 2024/06/21 | 2,080 | 2,109 | 2,061 | 2,067.5 | -20 | -1% | 3,802,900 |
| 2024/06/20 | 2,051.5 | 2,105.5 | 2,043 | 2,087.5 | +50.5 | +2.5% | 3,744,600 |
| 2024/06/19 | 2,030 | 2,038.5 | 2,014.5 | 2,037 | +17 | +0.8% | 1,248,800 |
| 2024/06/18 | 2,016 | 2,021.5 | 1,992.5 | 2,020 | +41 | +2.1% | 1,801,100 |
| 2024/06/17 | 2,000 | 2,001 | 1,950.5 | 1,979 | -41 | -2% | 1,955,600 |
| 2024/06/14 | 2,037.5 | 2,049 | 2,013 | 2,020 | -29.5 | -1.4% | 2,712,300 |
| 2024/06/13 | 2,058 | 2,062 | 2,033 | 2,049.5 | -2 | -0.1% | 2,174,600 |
| 2024/06/12 | 2,047.5 | 2,066 | 2,041 | 2,051.5 | +3.5 | +0.2% | 2,078,000 |
| 2024/06/11 | 2,037 | 2,052.5 | 2,029.5 | 2,048 | +33 | +1.6% | 1,936,800 |
| 2024/06/10 | 1,990 | 2,022 | 1,988 | 2,015 | +31 | +1.6% | 1,394,100 |
| 2024/06/07 | 1,984.5 | 1,991 | 1,974 | 1,984 | -2.5 | -0.1% | 1,544,400 |
201～
250
件表示中 / 3721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 | 180,300円 | +2.9% | - | 5.10% | 9.88倍 | 0.89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 | 177,900円 | +0.1% | +24.0% | 3.65% | 10.78倍 | 0.68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 |
| 日産自 | 35,800円 | -1.1% | +47.5% | 0.00% | 62.48倍 | 0.25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 | 108,400円 | +4.8% | +25.6% | 4.61% | 7.51倍 | 0.91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 |
| 三菱自 | 40,700円 | +5.8% | -8.7% | 2.46% | 13.62倍 | 0.58倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
市場注目の銘柄
チャート関連のコラム
