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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 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 |
| 2025/04/01 | 2,037 | 2,040.5 | 1,995 | 1,995 | -21.5 | -1.1% | 1,926,200 |
| 2025/03/31 | 2,021 | 2,040 | 2,003.5 | 2,016.5 | -54 | -2.6% | 2,694,300 |
| 2025/03/28 | 2,036 | 2,080.5 | 2,033.5 | 2,070.5 | -10 | -0.5% | 3,506,600 |
| 2025/03/27 | 2,070 | 2,092 | 2,052.5 | 2,080.5 | -21 | -1% | 3,386,400 |
| 2025/03/26 | 2,083.5 | 2,108 | 2,057 | 2,101.5 | +59.5 | +2.9% | 3,430,600 |
| 2025/03/25 | 2,050 | 2,067.5 | 2,031.5 | 2,042 | +8 | +0.4% | 2,328,100 |
| 2025/03/24 | 2,040.5 | 2,043.5 | 1,999.5 | 2,034 | +8.5 | +0.4% | 2,425,000 |
| 2025/03/21 | 1,991.5 | 2,036 | 1,986 | 2,025.5 | +7.5 | +0.4% | 3,178,200 |
| 2025/03/19 | 2,000 | 2,025 | 2,000 | 2,018 | +16 | +0.8% | 1,639,100 |
| 2025/03/18 | 1,995 | 2,010 | 1,987 | 2,002 | +26.5 | +1.3% | 1,599,000 |
| 2025/03/17 | 1,955 | 1,981 | 1,950 | 1,975.5 | +35 | +1.8% | 1,219,100 |
| 2025/03/14 | 1,922.5 | 1,947.5 | 1,918 | 1,940.5 | +9 | +0.5% | 1,839,500 |
| 2025/03/13 | 1,952.5 | 1,961 | 1,922 | 1,931.5 | -14.5 | -0.7% | 2,173,000 |
| 2025/03/12 | 1,934 | 1,959.5 | 1,926 | 1,946 | -3.5 | -0.2% | 1,624,400 |
| 2025/03/11 | 1,950 | 1,958 | 1,921 | 1,949.5 | -15.5 | -0.8% | 2,403,500 |
| 2025/03/10 | 1,982.5 | 1,984 | 1,958 | 1,965 | +3 | +0.2% | 1,377,100 |
| 2025/03/07 | 1,948 | 1,978.5 | 1,940 | 1,962 | -15 | -0.8% | 1,994,500 |
| 2025/03/06 | 1,977.5 | 1,991.5 | 1,968.5 | 1,977 | +1 | +0.1% | 1,989,800 |
| 2025/03/05 | 1,994 | 2,005.5 | 1,975 | 1,976 | -22.5 | -1.1% | 2,117,100 |
| 2025/03/04 | 1,975 | 2,006.5 | 1,962 | 1,998.5 | +12 | +0.6% | 1,820,600 |
| 2025/03/03 | 1,986 | 1,999 | 1,973.5 | 1,986.5 | +14 | +0.7% | 1,340,300 |
| 2025/02/28 | 1,993.5 | 2,000 | 1,961 | 1,972.5 | -38.5 | -1.9% | 2,838,100 |
| 2025/02/27 | 1,982 | 2,016 | 1,980.5 | 2,011 | +21 | +1.1% | 1,959,100 |
| 2025/02/26 | 1,982.5 | 1,991.5 | 1,953.5 | 1,990 | -7.5 | -0.4% | 2,491,200 |
| 2025/02/25 | 1,973 | 2,000 | 1,970.5 | 1,997.5 | +10 | +0.5% | 1,774,700 |
| 2025/02/21 | 1,962 | 1,997 | 1,952 | 1,987.5 | +17 | +0.9% | 2,353,800 |
| 2025/02/20 | 1,998 | 2,012 | 1,960.5 | 1,970.5 | -37 | -1.8% | 2,431,300 |
| 2025/02/19 | 2,011 | 2,039 | 2,007.5 | 2,007.5 | -3.5 | -0.2% | 1,766,000 |
| 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 |
101～
150
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
