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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 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 |
51～
100
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
