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 |
|---|---|---|---|---|---|---|---|
| 2022/02/03 | 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 |
| 2022/01/17 | 1,509 | 1,528 | 1,507 | 1,519 | +10 | +0.7% | 1,411,800 |
| 2022/01/14 | 1,513 | 1,524 | 1,490 | 1,509 | -10 | -0.7% | 2,404,500 |
| 2022/01/13 | 1,520 | 1,537 | 1,507 | 1,519 | -6 | -0.4% | 1,874,600 |
| 2022/01/12 | 1,495 | 1,530 | 1,478 | 1,525 | +60 | +4.1% | 2,603,500 |
| 2022/01/11 | 1,477 | 1,487 | 1,442 | 1,465 | -12 | -0.8% | 1,872,900 |
| 2022/01/07 | 1,490 | 1,504 | 1,462 | 1,477 | +6 | +0.4% | 2,965,400 |
| 2022/01/06 | 1,508 | 1,527 | 1,466 | 1,471 | -39 | -2.6% | 3,031,300 |
| 2022/01/05 | 1,501 | 1,513 | 1,496 | 1,510 | +30 | +2% | 2,834,700 |
| 2022/01/04 | 1,451 | 1,484 | 1,435 | 1,480 | +49 | +3.4% | 3,177,500 |
| 2021/12/30 | 1,431 | 1,438 | 1,425 | 1,431 | -20 | -1.4% | 1,885,300 |
| 2021/12/29 | 1,437 | 1,457 | 1,435 | 1,451 | -4 | -0.3% | 2,227,900 |
| 2021/12/28 | 1,471 | 1,475 | 1,443 | 1,455 | -3 | -0.2% | 2,524,100 |
| 2021/12/27 | 1,475 | 1,478 | 1,454 | 1,458 | -23 | -1.6% | 1,540,000 |
| 2021/12/24 | 1,485 | 1,497 | 1,480 | 1,481 | +3 | +0.2% | 1,043,100 |
| 2021/12/23 | 1,461 | 1,480 | 1,449 | 1,478 | +27 | +1.9% | 1,357,600 |
| 2021/12/22 | 1,454 | 1,466 | 1,445 | 1,451 | -2 | -0.1% | 1,505,000 |
| 2021/12/21 | 1,460 | 1,468 | 1,449 | 1,453 | +21 | +1.5% | 1,916,800 |
| 2021/12/20 | 1,457 | 1,473 | 1,430 | 1,432 | -50 | -3.4% | 2,754,300 |
| 2021/12/17 | 1,490 | 1,512 | 1,480 | 1,482 | -23 | -1.5% | 2,659,500 |
| 2021/12/16 | 1,510 | 1,528 | 1,502 | 1,505 | +10 | +0.7% | 2,707,600 |
| 2021/12/15 | 1,465 | 1,501 | 1,461 | 1,495 | +23 | +1.6% | 1,247,300 |
| 2021/12/14 | 1,482 | 1,501 | 1,471 | 1,472 | -18 | -1.2% | 2,236,400 |
| 2021/12/13 | 1,508 | 1,508 | 1,487 | 1,490 | +5 | +0.3% | 1,983,500 |
| 2021/12/10 | 1,497 | 1,527 | 1,485 | 1,485 | -23 | -1.5% | 4,562,900 |
| 2021/12/09 | 1,538 | 1,543 | 1,500 | 1,508 | -40 | -2.6% | 4,358,000 |
| 2021/12/08 | 1,561 | 1,572 | 1,544 | 1,548 | -2 | -0.1% | 2,746,700 |
| 2021/12/07 | 1,526 | 1,555 | 1,505 | 1,550 | +44 | +2.9% | 2,430,100 |
| 2021/12/06 | 1,521 | 1,528 | 1,487 | 1,506 | -29 | -1.9% | 2,835,800 |
| 2021/12/03 | 1,520 | 1,542 | 1,504 | 1,535 | +24 | +1.6% | 2,078,500 |
| 2021/12/02 | 1,509 | 1,519 | 1,482 | 1,511 | -18 | -1.2% | 2,421,200 |
| 2021/12/01 | 1,521 | 1,551 | 1,504 | 1,529 | -3 | -0.2% | 3,184,800 |
| 2021/11/30 | 1,613 | 1,614 | 1,532 | 1,532 | -53 | -3.3% | 7,629,200 |
| 2021/11/29 | 1,595 | 1,626 | 1,584 | 1,585 | -41 | -2.5% | 2,584,600 |
| 2021/11/26 | 1,648 | 1,663 | 1,617 | 1,626 | -26 | -1.6% | 1,666,500 |
| 2021/11/25 | 1,645 | 1,659 | 1,636 | 1,652 | +15 | +0.9% | 1,683,400 |
| 2021/11/24 | 1,641 | 1,663 | 1,627 | 1,637 | +1 | +0.1% | 2,339,200 |
| 2021/11/22 | 1,659 | 1,659 | 1,629 | 1,636 | -26 | -1.6% | 1,638,000 |
851～
900
件表示中 / 3749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 | 193,200円 | +2.0% | -10.2% | 4.76% | 10.56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 |
| 川 重 | 1,086,000円 | +8.5% | +7.0% | 1.38% | 22.14倍 | 2.58倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
| アイシン | 199,200円 | +0.1% | +24.0% | 3.26% | 12.01倍 | 0.76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 |
| 日産自 | 32,500円 | -1.1% | +47.5% | 0.00% | 56.72倍 | 0.23倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
| ヤマハ 発 | 111,700円 | +4.8% | +25.6% | 4.48% | 7.74倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
