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 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 1,922 | 1,949 | 1,917.5 | 1,948 | +16 | +0.8% | 1,613,100 |
| 2025/07/29 | 1,937.5 | 1,993.5 | 1,923 | 1,932 | -20.5 | -1% | 3,533,600 |
| 2025/07/28 | 1,930.5 | 1,972 | 1,928.5 | 1,952.5 | +20.5 | +1.1% | 2,457,800 |
| 2025/07/25 | 1,981.5 | 1,987 | 1,927.5 | 1,932 | -76.5 | -3.8% | 3,519,500 |
| 2025/07/24 | 2,007.5 | 2,026 | 2,002.5 | 2,008.5 | +17 | +0.9% | 3,623,600 |
| 2025/07/23 | 2,000 | 2,058 | 1,989 | 1,991.5 | +21.5 | +1.1% | 6,502,800 |
| 2025/07/22 | 1,957 | 1,979 | 1,950 | 1,970 | +18 | +0.9% | 2,704,500 |
| 2025/07/18 | 1,951 | 1,958.5 | 1,942 | 1,952 | -7 | -0.4% | 2,073,300 |
| 2025/07/17 | 1,920 | 1,969.5 | 1,913.5 | 1,959 | +31 | +1.6% | 3,169,500 |
| 2025/07/16 | 1,966.5 | 1,982 | 1,928 | 1,928 | -21.5 | -1.1% | 2,445,000 |
| 2025/07/15 | 1,936 | 1,956.5 | 1,927.5 | 1,949.5 | +13 | +0.7% | 3,133,000 |
| 2025/07/14 | 1,918 | 1,938 | 1,909 | 1,936.5 | +13 | +0.7% | 2,165,100 |
| 2025/07/11 | 1,958 | 1,978.5 | 1,923.5 | 1,923.5 | -9.5 | -0.5% | 4,120,600 |
| 2025/07/10 | 1,948.5 | 1,956 | 1,931 | 1,933 | -1.5 | -0.1% | 4,646,900 |
| 2025/07/09 | 1,897 | 1,934.5 | 1,889 | 1,934.5 | +68 | +3.6% | 5,130,200 |
| 2025/07/08 | 1,847 | 1,876 | 1,846 | 1,866.5 | +19.5 | +1.1% | 3,520,600 |
| 2025/07/07 | 1,858 | 1,879.5 | 1,840.5 | 1,847 | -7.5 | -0.4% | 2,994,400 |
| 2025/07/04 | 1,888 | 1,907 | 1,854.5 | 1,854.5 | -17.5 | -0.9% | 2,882,900 |
| 2025/07/03 | 1,838.5 | 1,876 | 1,835.5 | 1,872 | +34.5 | +1.9% | 3,630,800 |
| 2025/07/02 | 1,810 | 1,846.5 | 1,809.5 | 1,837.5 | +6 | +0.3% | 3,285,400 |
| 2025/07/01 | 1,830 | 1,837 | 1,816.5 | 1,831.5 | +1 | +0.1% | 2,640,600 |
| 2025/06/30 | 1,829 | 1,839.5 | 1,821.5 | 1,830.5 | +10.5 | +0.6% | 3,330,100 |
| 2025/06/27 | 1,810.5 | 1,835 | 1,806.5 | 1,820 | +22.5 | +1.3% | 4,125,700 |
| 2025/06/26 | 1,807.5 | 1,820 | 1,784.5 | 1,797.5 | -20 | -1.1% | 2,914,900 |
| 2025/06/25 | 1,806 | 1,818 | 1,788 | 1,817.5 | +18 | +1% | 2,777,300 |
| 2025/06/24 | 1,820 | 1,820 | 1,790 | 1,799.5 | -1 | -0.1% | 1,917,300 |
| 2025/06/23 | 1,813 | 1,817.5 | 1,785 | 1,800.5 | -15.5 | -0.9% | 1,984,800 |
| 2025/06/20 | 1,840 | 1,852 | 1,815 | 1,816 | -24 | -1.3% | 3,724,000 |
| 2025/06/19 | 1,839 | 1,846 | 1,817.5 | 1,840 | -5 | -0.3% | 2,185,100 |
| 2025/06/18 | 1,807 | 1,857.5 | 1,805 | 1,845 | +38 | +2.1% | 8,159,900 |
| 2025/06/17 | 1,800.5 | 1,815 | 1,798 | 1,807 | +3.5 | +0.2% | 9,041,200 |
| 2025/06/16 | 1,809 | 1,822.5 | 1,796.5 | 1,803.5 | +7.5 | +0.4% | 2,520,000 |
| 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 |
1～
50
件表示中 / 3752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 | 194,800円 | +2.0% | -10.2% | 4.72% | 10.65倍 | 1.01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 | 201,300円 | +0.1% | +24.0% | 3.23% | 12.13倍 | 0.77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 |
| シマノ | 1,642,500円 | +2.0% | -50.0% | 2.06% | 47.20倍 | 1.74倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
| 日産自 | 31,600円 | -1.1% | +47.5% | 0.00% | 55.15倍 | 0.22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 | 110,300円 | +4.8% | +25.6% | 4.53% | 7.64倍 | 0.92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
