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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,595 | 1,604 | 1,585 | 1,588 | -20 | -1.2% | 3,411,500 |
| 2022/03/30 | 1,619 | 1,621 | 1,583 | 1,608 | -18 | -1.1% | 2,774,400 |
| 2022/03/29 | 1,599 | 1,626 | 1,598 | 1,626 | +32 | +2% | 2,967,400 |
| 2022/03/28 | 1,605 | 1,606 | 1,572 | 1,594 | ±0 | ±0% | 2,269,400 |
| 2022/03/25 | 1,610 | 1,624 | 1,585 | 1,594 | -6 | -0.4% | 3,902,700 |
| 2022/03/24 | 1,575 | 1,602 | 1,563 | 1,600 | ±0 | ±0% | 3,235,700 |
| 2022/03/23 | 1,589 | 1,607 | 1,580 | 1,600 | +24 | +1.5% | 3,433,500 |
| 2022/03/22 | 1,594 | 1,606 | 1,566 | 1,576 | -4 | -0.3% | 4,441,800 |
| 2022/03/18 | 1,573 | 1,589 | 1,544 | 1,580 | -33 | -2% | 5,014,500 |
| 2022/03/17 | 1,602 | 1,624 | 1,575 | 1,613 | +68 | +4.4% | 3,860,600 |
| 2022/03/16 | 1,530 | 1,552 | 1,520 | 1,545 | +12 | +0.8% | 2,927,800 |
| 2022/03/15 | 1,502 | 1,556 | 1,501 | 1,533 | +32 | +2.1% | 2,542,200 |
| 2022/03/14 | 1,460 | 1,518 | 1,460 | 1,501 | +45 | +3.1% | 3,086,600 |
| 2022/03/11 | 1,460 | 1,469 | 1,436 | 1,456 | +5 | +0.3% | 6,033,600 |
| 2022/03/10 | 1,444 | 1,463 | 1,425 | 1,451 | +60 | +4.3% | 4,996,800 |
| 2022/03/09 | 1,353 | 1,409 | 1,342 | 1,391 | +102 | +7.9% | 6,146,300 |
| 2022/03/08 | 1,370 | 1,383 | 1,286 | 1,289 | -95 | -6.9% | 5,077,200 |
| 2022/03/07 | 1,475 | 1,487 | 1,381 | 1,384 | -139 | -9.1% | 4,836,800 |
| 2022/03/04 | 1,558 | 1,561 | 1,514 | 1,523 | -48 | -3.1% | 3,370,700 |
| 2022/03/03 | 1,555 | 1,583 | 1,552 | 1,571 | +64 | +4.2% | 2,497,600 |
| 2022/03/02 | 1,530 | 1,543 | 1,502 | 1,507 | -53 | -3.4% | 3,367,100 |
| 2022/03/01 | 1,575 | 1,586 | 1,547 | 1,560 | +3 | +0.2% | 2,622,400 |
| 2022/02/28 | 1,525 | 1,568 | 1,518 | 1,557 | +23 | +1.5% | 2,851,800 |
| 2022/02/25 | 1,531 | 1,549 | 1,510 | 1,534 | +4 | +0.3% | 2,160,500 |
| 2022/02/24 | 1,544 | 1,558 | 1,520 | 1,530 | -22 | -1.4% | 2,750,600 |
| 2022/02/22 | 1,598 | 1,602 | 1,545 | 1,552 | -86 | -5.3% | 3,675,700 |
| 2022/02/21 | 1,589 | 1,643 | 1,583 | 1,638 | +40 | +2.5% | 2,610,000 |
| 2022/02/18 | 1,579 | 1,609 | 1,570 | 1,598 | +7 | +0.4% | 1,593,300 |
| 2022/02/17 | 1,594 | 1,618 | 1,581 | 1,591 | -3 | -0.2% | 1,999,000 |
| 2022/02/16 | 1,609 | 1,610 | 1,579 | 1,594 | +18 | +1.1% | 2,531,700 |
| 2022/02/15 | 1,548 | 1,587 | 1,529 | 1,576 | +40 | +2.6% | 3,952,300 |
| 2022/02/14 | 1,510 | 1,550 | 1,488 | 1,536 | +27 | +1.8% | 4,520,400 |
| 2022/02/10 | 1,524 | 1,524 | 1,490 | 1,509 | +16 | +1.1% | 2,944,100 |
| 2022/02/09 | 1,503 | 1,514 | 1,486 | 1,493 | +22 | +1.5% | 2,538,200 |
| 2022/02/08 | 1,486 | 1,503 | 1,464 | 1,471 | -20 | -1.3% | 3,545,000 |
| 2022/02/07 | 1,509 | 1,517 | 1,476 | 1,491 | -32 | -2.1% | 2,490,600 |
| 2022/02/04 | 1,518 | 1,533 | 1,489 | 1,523 | +34 | +2.3% | 3,526,100 |
| 2022/02/03 | 1,443 | 1,492 | 1,438 | 1,489 | +32 | +2.2% | 2,357,100 |
| 2022/02/02 | 1,421 | 1,468 | 1,420 | 1,457 | +59 | +4.2% | 3,357,000 |
| 2022/02/01 | 1,418 | 1,426 | 1,392 | 1,398 | +4 | +0.3% | 2,019,500 |
| 2022/01/31 | 1,382 | 1,402 | 1,358 | 1,394 | +6 | +0.4% | 2,325,900 |
| 2022/01/28 | 1,377 | 1,391 | 1,365 | 1,388 | +22 | +1.6% | 1,830,300 |
| 2022/01/27 | 1,404 | 1,417 | 1,357 | 1,366 | -23 | -1.7% | 2,443,200 |
| 2022/01/26 | 1,405 | 1,414 | 1,375 | 1,389 | +3 | +0.2% | 1,389,500 |
| 2022/01/25 | 1,391 | 1,415 | 1,371 | 1,386 | -12 | -0.9% | 1,791,100 |
| 2022/01/24 | 1,378 | 1,402 | 1,362 | 1,398 | +7 | +0.5% | 1,497,500 |
| 2022/01/21 | 1,400 | 1,411 | 1,357 | 1,391 | -42 | -2.9% | 3,220,600 |
| 2022/01/20 | 1,431 | 1,452 | 1,415 | 1,433 | -18 | -1.2% | 2,692,100 |
| 2022/01/19 | 1,461 | 1,478 | 1,449 | 1,451 | -35 | -2.4% | 3,159,300 |
| 2022/01/18 | 1,513 | 1,521 | 1,479 | 1,486 | -33 | -2.2% | 2,273,600 |
651～
700
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
