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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 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 |
1～
50
件表示中 / 3672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 | 186,500円 | -4.0% | -21.7% | 4.93% | 9.84倍 | 0.91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 |
| 川 重 | 839,300円 | +16.8% | +212.7% | 1.67% | 18.03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 | 36,100円 | -1.5% | -82.9% | 0.00% | - | 0.22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 |
| アイシン | 156,500円 | -2.2% | +10.1% | 3.83% | 11.86倍 | 0.62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 |
| ヤマハ 発 | 112,900円 | +4.8% | +25.6% | 4.43% | 7.82倍 | 0.94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
