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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,748 | 1,799 | 1,747 | 1,758 | -13 | -0.7% | 5,044,500 |
| 2022/11/09 | 1,798 | 1,807 | 1,762 | 1,771 | -19 | -1.1% | 3,565,600 |
| 2022/11/08 | 1,765 | 1,802 | 1,760 | 1,790 | +15 | +0.8% | 2,716,300 |
| 2022/11/07 | 1,782 | 1,782 | 1,755 | 1,775 | +13 | +0.7% | 1,860,900 |
| 2022/11/04 | 1,764 | 1,778 | 1,751 | 1,762 | -11 | -0.6% | 2,163,800 |
| 2022/11/02 | 1,746 | 1,778 | 1,741 | 1,773 | +21 | +1.2% | 2,064,200 |
| 2022/11/01 | 1,759 | 1,766 | 1,744 | 1,752 | +8 | +0.5% | 1,738,100 |
| 2022/10/31 | 1,725 | 1,744 | 1,721 | 1,744 | +36 | +2.1% | 2,568,800 |
| 2022/10/28 | 1,678 | 1,714 | 1,665 | 1,708 | +21 | +1.2% | 10,840,200 |
| 2022/10/27 | 1,708 | 1,715 | 1,676 | 1,687 | -28 | -1.6% | 2,446,900 |
| 2022/10/26 | 1,704 | 1,732 | 1,703 | 1,715 | +14 | +0.8% | 2,271,900 |
| 2022/10/25 | 1,677 | 1,702 | 1,670 | 1,701 | +33 | +2% | 1,942,400 |
| 2022/10/24 | 1,680 | 1,683 | 1,663 | 1,668 | +8 | +0.5% | 1,846,600 |
| 2022/10/21 | 1,657 | 1,673 | 1,651 | 1,660 | -8 | -0.5% | 1,883,700 |
| 2022/10/20 | 1,678 | 1,682 | 1,654 | 1,668 | -12 | -0.7% | 2,313,600 |
| 2022/10/19 | 1,674 | 1,688 | 1,672 | 1,680 | -3 | -0.2% | 1,654,900 |
| 2022/10/18 | 1,702 | 1,703 | 1,674 | 1,683 | +2 | +0.1% | 2,259,700 |
| 2022/10/17 | 1,677 | 1,698 | 1,676 | 1,681 | -23 | -1.3% | 1,778,000 |
| 2022/10/14 | 1,687 | 1,711 | 1,668 | 1,704 | +49 | +3% | 2,867,800 |
| 2022/10/13 | 1,653 | 1,669 | 1,642 | 1,655 | +10 | +0.6% | 3,674,600 |
| 2022/10/12 | 1,654 | 1,660 | 1,642 | 1,645 | -10 | -0.6% | 4,076,000 |
| 2022/10/11 | 1,650 | 1,681 | 1,639 | 1,655 | -25 | -1.5% | 3,968,200 |
| 2022/10/07 | 1,655 | 1,681 | 1,651 | 1,680 | -7 | -0.4% | 2,402,500 |
| 2022/10/06 | 1,683 | 1,713 | 1,675 | 1,687 | +12 | +0.7% | 2,622,900 |
| 2022/10/05 | 1,704 | 1,707 | 1,675 | 1,675 | -8 | -0.5% | 1,755,200 |
| 2022/10/04 | 1,668 | 1,689 | 1,660 | 1,683 | +37 | +2.2% | 3,380,400 |
| 2022/10/03 | 1,615 | 1,648 | 1,608 | 1,646 | +49 | +3.1% | 2,747,000 |
| 2022/09/30 | 1,655 | 1,663 | 1,584 | 1,597 | -79 | -4.7% | 3,994,800 |
| 2022/09/29 | 1,682 | 1,691 | 1,655 | 1,676 | -5 | -0.3% | 3,644,500 |
| 2022/09/28 | 1,708 | 1,712 | 1,655 | 1,681 | -24 | -1.4% | 3,244,800 |
| 2022/09/27 | 1,710 | 1,728 | 1,702 | 1,705 | +9 | +0.5% | 2,652,000 |
| 2022/09/26 | 1,713 | 1,722 | 1,686 | 1,696 | -69 | -3.9% | 3,258,300 |
| 2022/09/22 | 1,741 | 1,767 | 1,737 | 1,765 | +15 | +0.9% | 1,944,400 |
| 2022/09/21 | 1,793 | 1,794 | 1,750 | 1,750 | -39 | -2.2% | 2,871,500 |
| 2022/09/20 | 1,796 | 1,815 | 1,787 | 1,789 | +11 | +0.6% | 2,462,100 |
| 2022/09/16 | 1,779 | 1,787 | 1,767 | 1,778 | -9 | -0.5% | 2,779,200 |
| 2022/09/15 | 1,769 | 1,790 | 1,764 | 1,787 | +16 | +0.9% | 2,944,400 |
| 2022/09/14 | 1,774 | 1,783 | 1,761 | 1,771 | -13 | -0.7% | 2,917,800 |
| 2022/09/13 | 1,780 | 1,787 | 1,750 | 1,784 | -7 | -0.4% | 2,669,000 |
| 2022/09/12 | 1,800 | 1,817 | 1,785 | 1,791 | +4 | +0.2% | 2,576,800 |
| 2022/09/09 | 1,789 | 1,793 | 1,768 | 1,787 | +19 | +1.1% | 3,912,700 |
| 2022/09/08 | 1,764 | 1,768 | 1,737 | 1,768 | +31 | +1.8% | 3,375,100 |
| 2022/09/07 | 1,726 | 1,739 | 1,713 | 1,737 | +40 | +2.4% | 3,523,300 |
| 2022/09/06 | 1,689 | 1,704 | 1,671 | 1,697 | +1 | +0.1% | 2,460,900 |
| 2022/09/05 | 1,702 | 1,704 | 1,687 | 1,696 | -3 | -0.2% | 2,094,600 |
| 2022/09/02 | 1,704 | 1,708 | 1,687 | 1,699 | -5 | -0.3% | 2,636,600 |
| 2022/09/01 | 1,705 | 1,715 | 1,692 | 1,704 | -27 | -1.6% | 4,443,400 |
| 2022/08/31 | 1,722 | 1,744 | 1,717 | 1,731 | +1 | +0.1% | 3,993,800 |
| 2022/08/30 | 1,738 | 1,743 | 1,721 | 1,730 | -1 | -0.1% | 3,050,000 |
| 2022/08/29 | 1,674 | 1,748 | 1,669 | 1,731 | +38 | +2.2% | 4,830,900 |
501～
550
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
