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 |
|---|---|---|---|---|---|---|---|
| 2022/08/12 | 1,558 | 1,581 | 1,545 | 1,570 | +26 | +1.7% | 2,440,300 |
| 2022/08/10 | 1,520 | 1,544 | 1,519 | 1,544 | +25 | +1.6% | 2,599,800 |
| 2022/08/09 | 1,528 | 1,538 | 1,501 | 1,519 | -8 | -0.5% | 2,763,500 |
| 2022/08/08 | 1,517 | 1,539 | 1,493 | 1,527 | +70 | +4.8% | 5,090,800 |
| 2022/08/05 | 1,445 | 1,463 | 1,437 | 1,457 | -9 | -0.6% | 2,325,500 |
| 2022/08/04 | 1,495 | 1,495 | 1,465 | 1,466 | -1 | -0.1% | 2,244,700 |
| 2022/08/03 | 1,461 | 1,485 | 1,453 | 1,467 | -1 | -0.1% | 1,976,000 |
| 2022/08/02 | 1,470 | 1,476 | 1,445 | 1,468 | -22 | -1.5% | 3,099,700 |
| 2022/08/01 | 1,480 | 1,502 | 1,476 | 1,490 | +36 | +2.5% | 2,380,800 |
| 2022/07/29 | 1,477 | 1,485 | 1,446 | 1,454 | -38 | -2.5% | 3,087,500 |
| 2022/07/28 | 1,509 | 1,511 | 1,488 | 1,492 | -10 | -0.7% | 2,191,400 |
| 2022/07/27 | 1,502 | 1,504 | 1,489 | 1,502 | -20 | -1.3% | 2,461,100 |
| 2022/07/26 | 1,518 | 1,528 | 1,510 | 1,522 | +21 | +1.4% | 1,142,500 |
| 2022/07/25 | 1,511 | 1,526 | 1,499 | 1,501 | -20 | -1.3% | 1,267,300 |
| 2022/07/22 | 1,517 | 1,526 | 1,505 | 1,521 | -9 | -0.6% | 2,320,500 |
| 2022/07/21 | 1,514 | 1,532 | 1,508 | 1,530 | ±0 | ±0% | 1,693,100 |
| 2022/07/20 | 1,507 | 1,530 | 1,499 | 1,530 | +47 | +3.2% | 1,979,400 |
| 2022/07/19 | 1,490 | 1,496 | 1,475 | 1,483 | +20 | +1.4% | 1,988,900 |
| 2022/07/15 | 1,480 | 1,480 | 1,451 | 1,463 | -15 | -1% | 1,507,700 |
| 2022/07/14 | 1,460 | 1,485 | 1,451 | 1,478 | +10 | +0.7% | 1,640,700 |
| 2022/07/13 | 1,487 | 1,490 | 1,459 | 1,468 | +8 | +0.5% | 2,013,100 |
| 2022/07/12 | 1,478 | 1,482 | 1,445 | 1,460 | -18 | -1.2% | 2,059,100 |
| 2022/07/11 | 1,483 | 1,495 | 1,468 | 1,478 | +27 | +1.9% | 2,077,600 |
| 2022/07/08 | 1,468 | 1,483 | 1,451 | 1,451 | +12 | +0.8% | 2,698,200 |
| 2022/07/07 | 1,444 | 1,460 | 1,419 | 1,439 | -2 | -0.1% | 4,804,900 |
| 2022/07/06 | 1,443 | 1,462 | 1,433 | 1,441 | -27 | -1.8% | 3,841,800 |
| 2022/07/05 | 1,484 | 1,484 | 1,455 | 1,468 | ±0 | ±0% | 2,789,400 |
| 2022/07/04 | 1,455 | 1,476 | 1,445 | 1,468 | +30 | +2.1% | 3,928,600 |
| 2022/07/01 | 1,500 | 1,504 | 1,431 | 1,438 | -63 | -4.2% | 5,214,600 |
| 2022/06/30 | 1,568 | 1,568 | 1,498 | 1,501 | -68 | -4.3% | 4,040,200 |
| 2022/06/29 | 1,599 | 1,609 | 1,569 | 1,569 | -16 | -1% | 3,227,700 |
| 2022/06/28 | 1,575 | 1,594 | 1,569 | 1,585 | +20 | +1.3% | 1,938,700 |
| 2022/06/27 | 1,585 | 1,591 | 1,559 | 1,565 | +9 | +0.6% | 1,878,600 |
| 2022/06/24 | 1,538 | 1,560 | 1,528 | 1,556 | ±0 | ±0% | 2,224,000 |
| 2022/06/23 | 1,561 | 1,570 | 1,548 | 1,556 | -6 | -0.4% | 1,663,400 |
| 2022/06/22 | 1,579 | 1,587 | 1,548 | 1,562 | +11 | +0.7% | 3,559,900 |
| 2022/06/21 | 1,527 | 1,559 | 1,515 | 1,551 | +25 | +1.6% | 2,007,400 |
| 2022/06/20 | 1,555 | 1,559 | 1,520 | 1,526 | -14 | -0.9% | 1,178,500 |
| 2022/06/17 | 1,517 | 1,545 | 1,511 | 1,540 | -56 | -3.5% | 2,739,700 |
| 2022/06/16 | 1,590 | 1,625 | 1,588 | 1,596 | +25 | +1.6% | 1,886,400 |
| 2022/06/15 | 1,592 | 1,599 | 1,571 | 1,571 | -21 | -1.3% | 1,478,000 |
| 2022/06/14 | 1,592 | 1,599 | 1,582 | 1,592 | -32 | -2% | 2,210,700 |
| 2022/06/13 | 1,626 | 1,642 | 1,618 | 1,624 | -21 | -1.3% | 1,889,300 |
| 2022/06/10 | 1,651 | 1,661 | 1,634 | 1,645 | -8 | -0.5% | 2,461,900 |
| 2022/06/09 | 1,670 | 1,686 | 1,649 | 1,653 | ±0 | ±0% | 2,725,500 |
| 2022/06/08 | 1,646 | 1,664 | 1,642 | 1,653 | +2 | +0.1% | 1,760,000 |
| 2022/06/07 | 1,634 | 1,663 | 1,633 | 1,651 | +31 | +1.9% | 2,016,200 |
| 2022/06/06 | 1,599 | 1,622 | 1,594 | 1,620 | +15 | +0.9% | 1,298,100 |
| 2022/06/03 | 1,619 | 1,619 | 1,592 | 1,605 | -3 | -0.2% | 1,863,400 |
| 2022/06/02 | 1,600 | 1,616 | 1,581 | 1,608 | +8 | +0.5% | 1,675,200 |
651～
700
件表示中 / 3676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 | 170,300円 | -4.0% | -21.7% | 5.40% | 8.98倍 | 0.83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 |
| シマノ | 1,966,500円 | +4.2% | -3.7% | 1.72% | 24.45倍 | 1.97倍 |
|
変速機、ブレーキ部品などの自転車部品で世界首位。釣り具も展開。海外生産、販売比率高い |
| ＳＵＢＡＲＵ | 231,200円 | +1.2% | -9.9% | 4.97% | 5.12倍 | 0.67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 | 31,100円 | -1.5% | -82.9% | 0.00% | - | 0.19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 |
| アイシン | 137,500円 | -2.2% | +10.1% | 4.36% | 10.42倍 | 0.55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
