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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/01 | 1,539 | 1,600 | 1,534 | 1,600 | +89 | +5.9% | 2,695,700 |
| 2022/05/31 | 1,496 | 1,530 | 1,492 | 1,511 | +12 | +0.8% | 3,896,400 |
| 2022/05/30 | 1,502 | 1,517 | 1,493 | 1,499 | +9 | +0.6% | 2,585,300 |
| 2022/05/27 | 1,536 | 1,536 | 1,484 | 1,490 | -19 | -1.3% | 2,376,700 |
| 2022/05/26 | 1,519 | 1,540 | 1,509 | 1,509 | -5 | -0.3% | 2,219,000 |
| 2022/05/25 | 1,544 | 1,544 | 1,496 | 1,514 | -42 | -2.7% | 2,987,000 |
| 2022/05/24 | 1,535 | 1,579 | 1,535 | 1,556 | +32 | +2.1% | 3,433,000 |
| 2022/05/23 | 1,531 | 1,539 | 1,519 | 1,524 | -6 | -0.4% | 1,911,700 |
| 2022/05/20 | 1,505 | 1,536 | 1,504 | 1,530 | +22 | +1.5% | 2,079,300 |
| 2022/05/19 | 1,496 | 1,510 | 1,478 | 1,508 | -28 | -1.8% | 2,514,400 |
| 2022/05/18 | 1,521 | 1,555 | 1,517 | 1,536 | +31 | +2.1% | 2,625,800 |
701～
750
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
