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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 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 |
| 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 |
101～
150
件表示中 / 3753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 | 194,700円 | +2.0% | -10.2% | 4.73% | 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 | 209,900円 | +0.1% | +24.0% | 3.10% | 12.65倍 | 0.80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 | 1,657,500円 | +2.0% | -50.0% | 2.05% | 47.63倍 | 1.76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 | 32,100円 | -1.1% | - | 0.00% | - | 0.23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 | 109,300円 | +4.8% | +25.6% | 4.57% | 7.57倍 | 0.91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
