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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,988 | 2,003 | 1,968.5 | 1,975.5 | +8.5 | +0.4% | 2,484,300 |
| 2025/09/11 | 1,975 | 1,986.5 | 1,961.5 | 1,967 | -16 | -0.8% | 2,566,300 |
| 2025/09/10 | 1,975 | 1,993 | 1,958.5 | 1,983 | +2 | +0.1% | 2,337,600 |
| 2025/09/09 | 2,000 | 2,008 | 1,981 | 1,981 | -20 | -1% | 2,691,600 |
| 2025/09/08 | 2,006 | 2,013 | 1,984.5 | 2,001 | +6 | +0.3% | 2,129,000 |
| 2025/09/05 | 2,000 | 2,022.5 | 1,987.5 | 1,995 | +4 | +0.2% | 2,551,100 |
| 2025/09/04 | 1,989 | 1,994.5 | 1,971.5 | 1,991 | +27 | +1.4% | 1,563,700 |
| 2025/09/03 | 1,970 | 1,984 | 1,958 | 1,964 | -2 | -0.1% | 1,860,600 |
| 2025/09/02 | 1,962 | 1,976.5 | 1,954.5 | 1,966 | +11.5 | +0.6% | 1,414,100 |
| 2025/09/01 | 1,947 | 1,964.5 | 1,940 | 1,954.5 | +8 | +0.4% | 1,233,500 |
| 2025/08/29 | 1,942 | 1,958.5 | 1,934.5 | 1,946.5 | -8 | -0.4% | 2,131,500 |
| 2025/08/28 | 1,961.5 | 1,971 | 1,954 | 1,954.5 | -24.5 | -1.2% | 2,064,500 |
| 2025/08/27 | 1,975 | 1,989.5 | 1,971 | 1,979 | +1 | +0.1% | 1,563,700 |
| 2025/08/26 | 1,998 | 2,007 | 1,974 | 1,978 | -19.5 | -1% | 1,983,200 |
| 2025/08/25 | 1,996.5 | 2,014 | 1,991.5 | 1,997.5 | +2.5 | +0.1% | 1,173,700 |
| 2025/08/22 | 1,985 | 2,002 | 1,980.5 | 1,995 | +10 | +0.5% | 1,355,000 |
| 2025/08/21 | 1,990 | 1,996 | 1,978.5 | 1,985 | -19 | -0.9% | 1,470,300 |
| 2025/08/20 | 1,990 | 2,007 | 1,978.5 | 2,004 | +34 | +1.7% | 2,523,200 |
| 2025/08/19 | 1,948 | 1,978.5 | 1,943.5 | 1,970 | +12 | +0.6% | 2,134,500 |
| 2025/08/18 | 1,942.5 | 1,963.5 | 1,941.5 | 1,958 | +19.5 | +1% | 1,748,300 |
| 2025/08/15 | 1,927 | 1,947 | 1,925 | 1,938.5 | +16.5 | +0.9% | 1,716,800 |
| 2025/08/14 | 1,941.5 | 1,947 | 1,918.5 | 1,922 | -19.5 | -1% | 1,891,700 |
| 2025/08/13 | 1,956 | 1,976.5 | 1,938 | 1,941.5 | -3.5 | -0.2% | 2,384,700 |
| 2025/08/12 | 1,936.5 | 1,958.5 | 1,924 | 1,945 | +28 | +1.5% | 2,711,400 |
| 2025/08/08 | 1,920 | 1,933.5 | 1,898 | 1,917 | -3 | -0.2% | 3,933,800 |
| 2025/08/07 | 1,955 | 1,988 | 1,914.5 | 1,920 | -35 | -1.8% | 4,544,100 |
| 2025/08/06 | 1,942.5 | 1,961 | 1,941 | 1,955 | +25 | +1.3% | 2,238,600 |
| 2025/08/05 | 1,935 | 1,948 | 1,930 | 1,930 | -7 | -0.4% | 1,689,400 |
| 2025/08/04 | 1,926 | 1,940 | 1,918 | 1,937 | -23 | -1.2% | 1,320,800 |
| 2025/08/01 | 1,952 | 1,969 | 1,945.5 | 1,960 | +12.5 | +0.6% | 1,853,000 |
| 2025/07/31 | 1,948 | 1,957 | 1,937.5 | 1,947.5 | -0.5 | ±0% | 3,074,500 |
| 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 |
1～
50
件表示中 / 3783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 | 197,500円 | +2.0% | -10.2% | 4.66% | 10.64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 | 255,900円 | +0.1% | +24.0% | 2.54% | 15.17倍 | 0.96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 | 921,700円 | +7.6% | +7.0% | 1.63% | 18.79倍 | 2.19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 |
| シマノ | 1,605,500円 | +2.0% | -50.0% | 2.11% | 46.02倍 | 1.70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 | 36,400円 | -1.1% | - | 0.00% | - | 0.26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 |
市場注目の銘柄
チャート関連のコラム
