アイシンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 5,505 | 5,568 | 5,464 | 5,511 | +20 | +0.4% | 641,400 |
| 2024/02/21 | 5,418 | 5,500 | 5,375 | 5,491 | +34 | +0.6% | 757,800 |
| 2024/02/20 | 5,330 | 5,475 | 5,307 | 5,457 | +191 | +3.6% | 1,211,400 |
| 2024/02/19 | 5,189 | 5,278 | 5,145 | 5,266 | +45 | +0.9% | 642,400 |
| 2024/02/16 | 5,183 | 5,264 | 5,179 | 5,221 | +29 | +0.6% | 796,700 |
| 2024/02/15 | 5,262 | 5,289 | 5,145 | 5,192 | -50 | -1% | 751,300 |
| 2024/02/14 | 5,400 | 5,400 | 5,214 | 5,242 | -156 | -2.9% | 720,900 |
| 2024/02/13 | 5,342 | 5,404 | 5,301 | 5,398 | +95 | +1.8% | 739,700 |
| 2024/02/09 | 5,232 | 5,336 | 5,200 | 5,303 | +31 | +0.6% | 647,100 |
| 2024/02/08 | 5,278 | 5,284 | 5,167 | 5,272 | -6 | -0.1% | 1,151,500 |
| 2024/02/07 | 5,180 | 5,375 | 5,180 | 5,278 | +103 | +2% | 1,419,500 |
| 2024/02/06 | 5,260 | 5,267 | 5,126 | 5,175 | -123 | -2.3% | 1,499,300 |
| 2024/02/05 | 5,367 | 5,477 | 5,260 | 5,298 | +36 | +0.7% | 2,208,900 |
| 2024/02/02 | 5,592 | 5,817 | 5,256 | 5,262 | -331 | -5.9% | 3,959,600 |
| 2024/02/01 | 5,526 | 5,608 | 5,495 | 5,593 | +38 | +0.7% | 789,000 |
| 2024/01/31 | 5,500 | 5,570 | 5,476 | 5,555 | +83 | +1.5% | 866,700 |
| 2024/01/30 | 5,480 | 5,525 | 5,446 | 5,472 | -64 | -1.2% | 761,800 |
| 2024/01/29 | 5,476 | 5,544 | 5,467 | 5,536 | +145 | +2.7% | 548,400 |
| 2024/01/26 | 5,470 | 5,509 | 5,391 | 5,391 | -84 | -1.5% | 724,900 |
| 2024/01/25 | 5,374 | 5,477 | 5,367 | 5,475 | +111 | +2.1% | 631,200 |
| 2024/01/24 | 5,425 | 5,460 | 5,362 | 5,364 | -119 | -2.2% | 673,700 |
| 2024/01/23 | 5,509 | 5,557 | 5,447 | 5,483 | -31 | -0.6% | 565,700 |
| 2024/01/22 | 5,480 | 5,517 | 5,464 | 5,514 | +84 | +1.5% | 474,500 |
| 2024/01/19 | 5,515 | 5,515 | 5,383 | 5,430 | -15 | -0.3% | 739,800 |
| 2024/01/18 | 5,350 | 5,478 | 5,350 | 5,445 | +95 | +1.8% | 734,400 |
| 2024/01/17 | 5,340 | 5,441 | 5,340 | 5,350 | +63 | +1.2% | 795,800 |
| 2024/01/16 | 5,275 | 5,310 | 5,246 | 5,287 | -17 | -0.3% | 422,600 |
| 2024/01/15 | 5,273 | 5,313 | 5,254 | 5,304 | +13 | +0.2% | 431,900 |
| 2024/01/12 | 5,320 | 5,330 | 5,240 | 5,291 | -19 | -0.4% | 657,100 |
| 2024/01/11 | 5,340 | 5,429 | 5,305 | 5,310 | +40 | +0.8% | 793,900 |
| 2024/01/10 | 5,167 | 5,296 | 5,166 | 5,270 | +111 | +2.2% | 708,600 |
| 2024/01/09 | 5,198 | 5,247 | 5,131 | 5,159 | +5 | +0.1% | 564,300 |
| 2024/01/05 | 5,243 | 5,255 | 5,153 | 5,154 | +69 | +1.4% | 1,066,400 |
| 2024/01/04 | 5,003 | 5,115 | 4,898 | 5,085 | +152 | +3.1% | 865,300 |
| 2023/12/29 | 4,911 | 4,968 | 4,911 | 4,933 | +22 | +0.4% | 543,800 |
| 2023/12/28 | 4,873 | 4,916 | 4,871 | 4,911 | +16 | +0.3% | 297,400 |
| 2023/12/27 | 4,880 | 4,922 | 4,879 | 4,895 | +21 | +0.4% | 398,700 |
| 2023/12/26 | 4,928 | 4,930 | 4,850 | 4,874 | -25 | -0.5% | 448,500 |
| 2023/12/25 | 4,920 | 4,928 | 4,882 | 4,899 | +43 | +0.9% | 379,400 |
| 2023/12/22 | 4,796 | 4,877 | 4,786 | 4,856 | +41 | +0.9% | 751,300 |
| 2023/12/21 | 4,940 | 4,940 | 4,792 | 4,815 | -196 | -3.9% | 1,674,700 |
| 2023/12/20 | 4,977 | 5,042 | 4,968 | 5,011 | +78 | +1.6% | 602,300 |
| 2023/12/19 | 4,935 | 4,977 | 4,884 | 4,933 | -10 | -0.2% | 588,600 |
| 2023/12/18 | 4,926 | 4,961 | 4,882 | 4,943 | -8 | -0.2% | 715,600 |
| 2023/12/15 | 4,769 | 4,972 | 4,757 | 4,951 | +212 | +4.5% | 1,429,400 |
| 2023/12/14 | 4,901 | 4,904 | 4,735 | 4,739 | -253 | -5.1% | 1,480,300 |
| 2023/12/13 | 5,021 | 5,051 | 4,940 | 4,992 | -60 | -1.2% | 1,107,900 |
| 2023/12/12 | 5,145 | 5,155 | 5,052 | 5,052 | -89 | -1.7% | 815,300 |
| 2023/12/11 | 5,168 | 5,178 | 5,115 | 5,141 | +29 | +0.6% | 824,100 |
| 2023/12/08 | 5,240 | 5,240 | 5,086 | 5,112 | -209 | -3.9% | 1,221,000 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「アイシン」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 |
|---|---|---|---|---|---|---|---|---|
| アイシン | 565,000円 | +0.2% | +50.1% | 3.19% | 11.71倍 | 0.71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 | 2,560,000円 | -11.5% | -16.0% | 1.11% | 34.66倍 | 2.87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 |
| 日産自 | 57,600円 | +18.9% | +31.9% | 2.60% | 5.82倍 | 0.36倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年早期に主要市場の全新型車を電動車に |
| ヤマハ 発 | 142,000円 | +7.7% | - | 3.52% | 7.96倍 | 1.24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 |
| いすゞ | 193,500円 | +6.4% | +11.2% | 4.44% | 8.78倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
