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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 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 |
| 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 |
651～
700
件表示中 / 3692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 | 194,500円 | -4.0% | -21.7% | 4.73% | 10.26倍 | 0.95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 |
| アイシン | 183,000円 | +0.1% | +24.0% | 3.55% | 11.09倍 | 0.70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 |
| 川 重 | 843,200円 | +16.8% | +212.7% | 1.66% | 18.11倍 | 2.21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 |
| 日産自 | 34,600円 | -0.7% | -87.9% | 0.00% | - | 0.21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 | 114,400円 | +4.8% | +25.6% | 4.37% | 7.93倍 | 0.96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
