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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 2022/08/26 | 1,715 | 1,722 | 1,689 | 1,693 | +8 | +0.5% | 2,867,500 |
| 2022/08/25 | 1,668 | 1,707 | 1,665 | 1,685 | +28 | +1.7% | 3,178,300 |
| 2022/08/24 | 1,665 | 1,685 | 1,650 | 1,657 | +10 | +0.6% | 3,159,400 |
| 2022/08/23 | 1,615 | 1,662 | 1,605 | 1,647 | +29 | +1.8% | 4,396,000 |
| 2022/08/22 | 1,580 | 1,623 | 1,561 | 1,618 | +21 | +1.3% | 2,262,500 |
| 2022/08/19 | 1,599 | 1,608 | 1,591 | 1,597 | +6 | +0.4% | 1,359,700 |
| 2022/08/18 | 1,588 | 1,595 | 1,578 | 1,591 | +3 | +0.2% | 1,708,500 |
| 2022/08/17 | 1,558 | 1,593 | 1,553 | 1,588 | +46 | +3% | 2,850,300 |
| 2022/08/16 | 1,550 | 1,553 | 1,526 | 1,542 | -31 | -2% | 2,014,700 |
| 2022/08/15 | 1,573 | 1,581 | 1,567 | 1,573 | +3 | +0.2% | 1,379,900 |
| 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 |
651～
700
件表示中 / 3715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 | 182,100円 | +2.9% | - | 5.05% | 9.98倍 | 0.90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 |
| 日産自 | 35,900円 | -1.1% | +47.5% | 0.00% | 62.65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 |
| アイシン | 174,700円 | +0.1% | +24.0% | 3.72% | 10.59倍 | 0.67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 | 107,800円 | +4.8% | +25.6% | 4.64% | 7.47倍 | 0.90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 | 41,500円 | +5.8% | -8.7% | 2.41% | 13.89倍 | 0.59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
