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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 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 |
| 2024/12/02 | 2,000.5 | 2,032 | 1,989.5 | 2,027.5 | +30.5 | +1.5% | 2,049,400 |
| 2024/11/29 | 2,025 | 2,035 | 1,967 | 1,997 | -38 | -1.9% | 2,830,300 |
| 2024/11/28 | 2,007.5 | 2,038.5 | 2,001 | 2,035 | +24 | +1.2% | 1,626,900 |
| 2024/11/27 | 2,038.5 | 2,042 | 1,995 | 2,011 | -62.5 | -3% | 2,657,200 |
| 2024/11/26 | 2,051 | 2,073.5 | 2,016.5 | 2,073.5 | +6.5 | +0.3% | 2,823,400 |
| 2024/11/25 | 2,039 | 2,072.5 | 2,032 | 2,067 | +68 | +3.4% | 6,176,600 |
| 2024/11/22 | 1,990 | 2,007 | 1,990 | 1,999 | +17.5 | +0.9% | 2,535,700 |
| 2024/11/21 | 1,973 | 1,981.5 | 1,957 | 1,981.5 | +8.5 | +0.4% | 2,300,900 |
| 2024/11/20 | 1,998 | 2,004 | 1,960 | 1,973 | -25 | -1.3% | 2,213,200 |
| 2024/11/19 | 1,983.5 | 1,998 | 1,971 | 1,998 | +15 | +0.8% | 2,330,800 |
| 2024/11/18 | 1,960.5 | 1,994.5 | 1,953 | 1,983 | +22.5 | +1.1% | 2,791,300 |
| 2024/11/15 | 1,948 | 1,966.5 | 1,939.5 | 1,960.5 | +23 | +1.2% | 2,325,500 |
| 2024/11/14 | 1,924 | 1,958 | 1,913 | 1,937.5 | +30 | +1.6% | 2,924,300 |
| 2024/11/13 | 1,908.5 | 1,943 | 1,897 | 1,907.5 | -5.5 | -0.3% | 3,662,500 |
| 2024/11/12 | 1,880 | 1,936.5 | 1,873.5 | 1,913 | +52.5 | +2.8% | 5,227,800 |
| 2024/11/11 | 1,961 | 1,968 | 1,812 | 1,860.5 | -104 | -5.3% | 8,723,000 |
51～
100
件表示中 / 3676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 | 178,700円 | -4.0% | -21.7% | 5.15% | 9.42倍 | 0.87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 |
| シマノ | 2,087,500円 | +4.2% | -3.7% | 1.62% | 25.95倍 | 2.09倍 |
|
変速機、ブレーキ部品などの自転車部品で世界首位。釣り具も展開。海外生産、販売比率高い |
| ＳＵＢＡＲＵ | 245,600円 | +1.2% | -9.9% | 4.68% | 5.44倍 | 0.71倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
| 日産自 | 33,800円 | -1.5% | -82.9% | 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 |
| アイシン | 150,700円 | -2.2% | +10.1% | 3.98% | 11.42倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
