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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,009.5 | 2,027 | 1,995 | 2,011 | -1.5 | -0.1% | 1,436,600 |
| 2025/02/17 | 2,000.5 | 2,018 | 1,989.5 | 2,012.5 | +2 | +0.1% | 1,387,600 |
| 2025/02/14 | 2,014 | 2,023 | 1,996 | 2,010.5 | -3 | -0.1% | 1,737,500 |
| 2025/02/13 | 2,065 | 2,065 | 2,006 | 2,013.5 | +41.5 | +2.1% | 2,566,700 |
| 2025/02/12 | 2,030 | 2,032.5 | 1,966.5 | 1,972 | -40 | -2% | 3,393,400 |
| 2025/02/10 | 2,005 | 2,031 | 1,992 | 2,012 | +8 | +0.4% | 3,492,700 |
| 2025/02/07 | 2,029.5 | 2,042 | 1,935 | 2,004 | -25.5 | -1.3% | 3,403,000 |
| 2025/02/06 | 2,017 | 2,042 | 2,014.5 | 2,029.5 | ±0 | ±0% | 1,839,500 |
| 2025/02/05 | 2,047.5 | 2,054.5 | 2,008.5 | 2,029.5 | +4 | +0.2% | 1,779,200 |
| 2025/02/04 | 2,040.5 | 2,053 | 2,021 | 2,025.5 | +5.5 | +0.3% | 2,013,400 |
| 2025/02/03 | 2,053.5 | 2,071 | 2,010.5 | 2,020 | -72.5 | -3.5% | 3,211,300 |
| 2025/01/31 | 2,071 | 2,100 | 2,068.5 | 2,092.5 | +11.5 | +0.6% | 2,012,800 |
| 2025/01/30 | 2,074.5 | 2,083 | 2,067 | 2,081 | +7 | +0.3% | 1,489,000 |
| 2025/01/29 | 2,068.5 | 2,083.5 | 2,063.5 | 2,074 | +4.5 | +0.2% | 1,234,900 |
| 2025/01/28 | 2,070 | 2,082.5 | 2,061 | 2,069.5 | -19.5 | -0.9% | 1,320,400 |
| 2025/01/27 | 2,076.5 | 2,092 | 2,071 | 2,089 | +12.5 | +0.6% | 1,322,400 |
| 2025/01/24 | 2,098 | 2,107 | 2,070.5 | 2,076.5 | -22.5 | -1.1% | 1,575,700 |
| 2025/01/23 | 2,081 | 2,109.5 | 2,070 | 2,099 | +8 | +0.4% | 1,397,900 |
| 2025/01/22 | 2,080 | 2,093 | 2,075.5 | 2,091 | +13.5 | +0.6% | 1,433,200 |
| 2025/01/21 | 2,102 | 2,103.5 | 2,059 | 2,077.5 | +5.5 | +0.3% | 1,464,200 |
| 2025/01/20 | 2,068.5 | 2,091 | 2,058.5 | 2,072 | +17 | +0.8% | 1,400,700 |
| 2025/01/17 | 2,050.5 | 2,071 | 2,045 | 2,055 | -17 | -0.8% | 1,777,600 |
| 2025/01/16 | 2,081 | 2,084.5 | 2,052.5 | 2,072 | -9.5 | -0.5% | 1,806,600 |
| 2025/01/15 | 2,092.5 | 2,097 | 2,080.5 | 2,081.5 | +9.5 | +0.5% | 2,396,000 |
| 2025/01/14 | 2,080 | 2,088.5 | 2,055.5 | 2,072 | -25.5 | -1.2% | 1,977,100 |
| 2025/01/10 | 2,127.5 | 2,141.5 | 2,090 | 2,097.5 | -30 | -1.4% | 2,249,400 |
| 2025/01/09 | 2,177 | 2,177 | 2,126.5 | 2,127.5 | -62.5 | -2.9% | 1,776,500 |
| 2025/01/08 | 2,148.5 | 2,196.5 | 2,144 | 2,190 | +26.5 | +1.2% | 2,457,600 |
| 2025/01/07 | 2,141 | 2,169.5 | 2,119.5 | 2,163.5 | +17.5 | +0.8% | 1,908,600 |
| 2025/01/06 | 2,170 | 2,174 | 2,124 | 2,146 | -12.5 | -0.6% | 2,390,100 |
| 2024/12/30 | 2,161.5 | 2,168 | 2,150.5 | 2,158.5 | +0.5 | ±0% | 1,449,800 |
| 2024/12/27 | 2,138 | 2,165 | 2,130.5 | 2,158 | +25.5 | +1.2% | 1,790,700 |
| 2024/12/26 | 2,095 | 2,133.5 | 2,094.5 | 2,132.5 | +16.5 | +0.8% | 1,886,200 |
| 2024/12/25 | 2,111 | 2,116.5 | 2,095.5 | 2,116 | +5 | +0.2% | 1,003,100 |
| 2024/12/24 | 2,107.5 | 2,133 | 2,094 | 2,111 | +10 | +0.5% | 1,507,400 |
| 2024/12/23 | 2,078.5 | 2,113 | 2,078 | 2,101 | +22.5 | +1.1% | 1,670,800 |
| 2024/12/20 | 2,090 | 2,104.5 | 2,069.5 | 2,078.5 | -2 | -0.1% | 3,687,900 |
| 2024/12/19 | 2,098 | 2,105.5 | 2,077.5 | 2,080.5 | -44.5 | -2.1% | 2,351,000 |
| 2024/12/18 | 2,130 | 2,152.5 | 2,119.5 | 2,125 | -8.5 | -0.4% | 2,683,500 |
| 2024/12/17 | 2,158.5 | 2,183 | 2,133.5 | 2,133.5 | -36 | -1.7% | 2,292,200 |
| 2024/12/16 | 2,140 | 2,187.5 | 2,138 | 2,169.5 | +41 | +1.9% | 2,633,500 |
| 2024/12/13 | 2,058 | 2,134 | 2,058 | 2,128.5 | +20.5 | +1% | 3,215,500 |
| 2024/12/12 | 2,107 | 2,114.5 | 2,095.5 | 2,108 | +21.5 | +1% | 2,549,300 |
| 2024/12/11 | 2,101.5 | 2,103 | 2,063 | 2,086.5 | -14.5 | -0.7% | 3,162,400 |
| 2024/12/10 | 2,128.5 | 2,131.5 | 2,091 | 2,101 | +17 | +0.8% | 2,136,000 |
| 2024/12/09 | 2,096.5 | 2,097.5 | 2,068.5 | 2,084 | +6.5 | +0.3% | 2,353,000 |
| 2024/12/06 | 2,053 | 2,079 | 2,044.5 | 2,077.5 | +39.5 | +1.9% | 2,245,000 |
| 2024/12/05 | 2,051 | 2,052 | 2,026.5 | 2,038 | +10.5 | +0.5% | 1,755,900 |
| 2024/12/04 | 2,045 | 2,051 | 2,010 | 2,027.5 | -17.5 | -0.9% | 2,270,800 |
| 2024/12/03 | 2,029.5 | 2,053.5 | 2,026.5 | 2,045 | +17.5 | +0.9% | 2,529,400 |
51～
100
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% | 10.25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 | 0.71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 | 2.20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% | 7.92倍 | 0.95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
