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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,815 | 1,818.5 | 1,785 | 1,796 | -28 | -1.5% | 4,221,900 |
| 2025/06/12 | 1,833.5 | 1,838.5 | 1,816.5 | 1,824 | -26 | -1.4% | 3,911,200 |
| 2025/06/11 | 1,844 | 1,886 | 1,836.5 | 1,850 | +15 | +0.8% | 11,795,100 |
| 2025/06/10 | 1,832.5 | 1,836.5 | 1,815 | 1,835 | +33 | +1.8% | 7,919,700 |
| 2025/06/09 | 1,813 | 1,819 | 1,798 | 1,802 | -19.5 | -1.1% | 2,638,300 |
| 2025/06/06 | 1,819 | 1,851 | 1,809.5 | 1,821.5 | -15.5 | -0.8% | 2,421,000 |
| 2025/06/05 | 1,886 | 1,886 | 1,831.5 | 1,837 | -50 | -2.6% | 2,624,300 |
| 2025/06/04 | 1,906 | 1,912.5 | 1,886.5 | 1,887 | -6.5 | -0.3% | 2,037,900 |
| 2025/06/03 | 1,913.5 | 1,913.5 | 1,886.5 | 1,893.5 | -20.5 | -1.1% | 2,302,400 |
| 2025/06/02 | 1,946 | 1,956 | 1,906.5 | 1,914 | -45.5 | -2.3% | 2,187,100 |
| 2025/05/30 | 1,916.5 | 1,964.5 | 1,906 | 1,959.5 | +3 | +0.2% | 6,374,800 |
| 2025/05/29 | 1,938.5 | 1,968.5 | 1,936.5 | 1,956.5 | +32.5 | +1.7% | 1,850,600 |
| 2025/05/28 | 1,936 | 1,941.5 | 1,918.5 | 1,924 | +12.5 | +0.7% | 1,941,400 |
| 2025/05/27 | 1,896 | 1,912 | 1,880.5 | 1,911.5 | +11 | +0.6% | 1,245,100 |
| 2025/05/26 | 1,929.5 | 1,936 | 1,896 | 1,900.5 | -23 | -1.2% | 1,626,200 |
| 2025/05/23 | 1,901.5 | 1,929 | 1,901 | 1,923.5 | +14 | +0.7% | 1,850,200 |
| 2025/05/22 | 1,903.5 | 1,914 | 1,894.5 | 1,909.5 | -15.5 | -0.8% | 1,678,700 |
| 2025/05/21 | 1,940 | 1,945.5 | 1,922 | 1,925 | +16 | +0.8% | 1,849,600 |
| 2025/05/20 | 1,910 | 1,927 | 1,898.5 | 1,909 | +13 | +0.7% | 1,743,800 |
| 2025/05/19 | 1,909.5 | 1,914.5 | 1,890.5 | 1,896 | +1.5 | +0.1% | 1,158,000 |
| 2025/05/16 | 1,900 | 1,906.5 | 1,881 | 1,894.5 | -17 | -0.9% | 1,606,400 |
| 2025/05/15 | 1,898.5 | 1,927.5 | 1,889 | 1,911.5 | +20.5 | +1.1% | 2,400,100 |
| 2025/05/14 | 1,995 | 1,995 | 1,855.5 | 1,891 | -123 | -6.1% | 5,121,800 |
| 2025/05/13 | 2,006 | 2,035.5 | 2,001 | 2,014 | +30 | +1.5% | 1,797,000 |
| 2025/05/12 | 1,970.5 | 1,991 | 1,969 | 1,984 | +22.5 | +1.1% | 1,321,800 |
| 2025/05/09 | 1,959 | 1,981 | 1,945.5 | 1,961.5 | +47.5 | +2.5% | 2,398,700 |
| 2025/05/08 | 1,908 | 1,922.5 | 1,900 | 1,914 | -8 | -0.4% | 1,286,300 |
| 2025/05/07 | 1,965.5 | 1,965.5 | 1,922 | 1,922 | -23.5 | -1.2% | 1,847,800 |
| 2025/05/02 | 1,950 | 1,961.5 | 1,936 | 1,945.5 | +18.5 | +1% | 1,464,300 |
| 2025/05/01 | 1,912.5 | 1,931 | 1,910.5 | 1,927 | +0.5 | ±0% | 1,015,800 |
| 2025/04/30 | 1,928.5 | 1,945.5 | 1,909 | 1,926.5 | -10 | -0.5% | 2,000,400 |
| 2025/04/28 | 1,923.5 | 1,959 | 1,923 | 1,936.5 | +20.5 | +1.1% | 5,150,900 |
| 2025/04/25 | 1,894 | 1,920 | 1,886.5 | 1,916 | +24.5 | +1.3% | 1,630,900 |
| 2025/04/24 | 1,902.5 | 1,924.5 | 1,884.5 | 1,891.5 | +16 | +0.9% | 1,436,200 |
| 2025/04/23 | 1,875 | 1,883 | 1,851.5 | 1,875.5 | +48.5 | +2.7% | 1,862,100 |
| 2025/04/22 | 1,809.5 | 1,837 | 1,808 | 1,827 | +1.5 | +0.1% | 994,900 |
| 2025/04/21 | 1,848 | 1,853.5 | 1,816.5 | 1,825.5 | -31.5 | -1.7% | 1,094,300 |
| 2025/04/18 | 1,851 | 1,866 | 1,843.5 | 1,857 | +9.5 | +0.5% | 975,900 |
| 2025/04/17 | 1,808 | 1,847.5 | 1,803 | 1,847.5 | +39 | +2.2% | 1,445,600 |
| 2025/04/16 | 1,813 | 1,814 | 1,788.5 | 1,808.5 | -5.5 | -0.3% | 1,447,900 |
| 2025/04/15 | 1,808.5 | 1,828.5 | 1,797.5 | 1,814 | +29 | +1.6% | 1,782,100 |
| 2025/04/14 | 1,788 | 1,807.5 | 1,775.5 | 1,785 | +1.5 | +0.1% | 1,666,500 |
| 2025/04/11 | 1,745 | 1,798 | 1,725.5 | 1,783.5 | -33.5 | -1.8% | 2,231,100 |
| 2025/04/10 | 1,859 | 1,860 | 1,774 | 1,817 | +114 | +6.7% | 2,830,100 |
| 2025/04/09 | 1,727 | 1,742.5 | 1,684.5 | 1,703 | -51 | -2.9% | 2,137,500 |
| 2025/04/08 | 1,719.5 | 1,783 | 1,707.5 | 1,754 | +74.5 | +4.4% | 2,388,600 |
| 2025/04/07 | 1,632.5 | 1,724 | 1,608 | 1,679.5 | -98.5 | -5.5% | 2,968,900 |
| 2025/04/04 | 1,805.5 | 1,817 | 1,747 | 1,778 | -87 | -4.7% | 3,036,600 |
| 2025/04/03 | 1,862 | 1,910.5 | 1,831.5 | 1,865 | -114.5 | -5.8% | 3,151,400 |
| 2025/04/02 | 1,993 | 1,999 | 1,965.5 | 1,979.5 | -15.5 | -0.8% | 2,060,700 |
1～
50
件表示中 / 3720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 | 179,600円 | +2.9% | - | 5.12% | 9.84倍 | 0.89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 | 177,000円 | +0.1% | +24.0% | 3.67% | 10.73倍 | 0.68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 | 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 |
| ヤマハ 発 | 107,500円 | +4.8% | +25.6% | 4.65% | 7.45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 | 40,600円 | +5.8% | -8.7% | 2.46% | 13.58倍 | 0.58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
