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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,500 | 1,508 | 1,461 | 1,505 | -12 | -0.8% | 3,326,100 |
| 2022/05/16 | 1,590 | 1,590 | 1,460 | 1,517 | +7 | +0.5% | 5,523,400 |
| 2022/05/13 | 1,468 | 1,517 | 1,467 | 1,510 | +32 | +2.2% | 2,958,000 |
| 2022/05/12 | 1,461 | 1,509 | 1,451 | 1,478 | +9 | +0.6% | 3,064,700 |
| 2022/05/11 | 1,523 | 1,529 | 1,468 | 1,469 | -48 | -3.2% | 2,649,700 |
| 2022/05/10 | 1,517 | 1,534 | 1,506 | 1,517 | -20 | -1.3% | 1,803,100 |
| 2022/05/09 | 1,535 | 1,545 | 1,518 | 1,537 | -23 | -1.5% | 2,009,200 |
| 2022/05/06 | 1,523 | 1,567 | 1,518 | 1,560 | +47 | +3.1% | 3,013,300 |
| 2022/05/02 | 1,483 | 1,529 | 1,483 | 1,513 | -4 | -0.3% | 3,098,900 |
| 2022/04/28 | 1,493 | 1,525 | 1,459 | 1,517 | +30 | +2% | 3,630,300 |
| 2022/04/27 | 1,497 | 1,504 | 1,481 | 1,487 | -42 | -2.7% | 2,679,600 |
| 2022/04/26 | 1,522 | 1,543 | 1,511 | 1,529 | +5 | +0.3% | 2,588,400 |
| 2022/04/25 | 1,502 | 1,538 | 1,502 | 1,524 | -18 | -1.2% | 2,523,100 |
| 2022/04/22 | 1,562 | 1,566 | 1,537 | 1,542 | -37 | -2.3% | 1,888,400 |
| 2022/04/21 | 1,570 | 1,585 | 1,565 | 1,579 | -2 | -0.1% | 1,805,200 |
| 2022/04/20 | 1,568 | 1,595 | 1,562 | 1,581 | +37 | +2.4% | 2,702,600 |
| 2022/04/19 | 1,511 | 1,547 | 1,507 | 1,544 | +48 | +3.2% | 1,769,900 |
| 2022/04/18 | 1,472 | 1,501 | 1,460 | 1,496 | +7 | +0.5% | 1,784,100 |
| 2022/04/15 | 1,476 | 1,509 | 1,471 | 1,489 | -3 | -0.2% | 1,462,600 |
| 2022/04/14 | 1,491 | 1,498 | 1,476 | 1,492 | +2 | +0.1% | 1,508,400 |
| 2022/04/13 | 1,488 | 1,497 | 1,472 | 1,490 | +13 | +0.9% | 1,975,200 |
| 2022/04/12 | 1,492 | 1,508 | 1,474 | 1,477 | -19 | -1.3% | 2,111,800 |
| 2022/04/11 | 1,484 | 1,507 | 1,480 | 1,496 | +35 | +2.4% | 2,253,300 |
| 2022/04/08 | 1,486 | 1,488 | 1,443 | 1,461 | -25 | -1.7% | 3,037,600 |
| 2022/04/07 | 1,476 | 1,491 | 1,445 | 1,486 | -30 | -2% | 3,243,300 |
| 2022/04/06 | 1,529 | 1,532 | 1,505 | 1,516 | -35 | -2.3% | 3,001,100 |
| 2022/04/05 | 1,547 | 1,558 | 1,531 | 1,551 | +9 | +0.6% | 2,498,400 |
| 2022/04/04 | 1,553 | 1,556 | 1,530 | 1,542 | -17 | -1.1% | 1,808,400 |
| 2022/04/01 | 1,548 | 1,563 | 1,521 | 1,559 | -29 | -1.8% | 3,979,600 |
| 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 |
751～
800
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
