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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 5,385 | 5,468 | 5,355 | 5,425 | +57 | +1.1% | 631,900 |
| 2023/12/05 | 5,307 | 5,399 | 5,288 | 5,368 | ±0 | ±0% | 609,100 |
| 2023/12/04 | 5,463 | 5,471 | 5,310 | 5,368 | -148 | -2.7% | 877,200 |
| 2023/12/01 | 5,506 | 5,542 | 5,493 | 5,516 | +65 | +1.2% | 577,400 |
| 2023/11/30 | 5,400 | 5,461 | 5,333 | 5,451 | -10 | -0.2% | 1,404,400 |
| 2023/11/29 | 5,438 | 5,536 | 5,405 | 5,461 | +23 | +0.4% | 1,255,500 |
| 2023/11/28 | 5,483 | 5,489 | 5,368 | 5,438 | -46 | -0.8% | 725,100 |
| 2023/11/27 | 5,570 | 5,577 | 5,481 | 5,484 | -46 | -0.8% | 602,100 |
| 2023/11/24 | 5,501 | 5,553 | 5,490 | 5,530 | +59 | +1.1% | 457,400 |
| 2023/11/22 | 5,340 | 5,485 | 5,330 | 5,471 | +118 | +2.2% | 617,600 |
| 2023/11/21 | 5,510 | 5,510 | 5,320 | 5,353 | -190 | -3.4% | 1,249,500 |
| 2023/11/20 | 5,700 | 5,749 | 5,543 | 5,543 | -143 | -2.5% | 672,400 |
| 2023/11/17 | 5,540 | 5,686 | 5,531 | 5,686 | +105 | +1.9% | 603,100 |
| 2023/11/16 | 5,617 | 5,650 | 5,544 | 5,581 | -16 | -0.3% | 512,100 |
| 2023/11/15 | 5,679 | 5,693 | 5,581 | 5,597 | -15 | -0.3% | 581,500 |
| 2023/11/14 | 5,568 | 5,679 | 5,532 | 5,612 | +125 | +2.3% | 840,900 |
| 2023/11/13 | 5,440 | 5,496 | 5,404 | 5,487 | +79 | +1.5% | 793,900 |
| 2023/11/10 | 5,255 | 5,413 | 5,235 | 5,408 | +110 | +2.1% | 846,200 |
| 2023/11/09 | 5,244 | 5,310 | 5,211 | 5,298 | +58 | +1.1% | 684,600 |
| 2023/11/08 | 5,510 | 5,546 | 5,235 | 5,240 | -262 | -4.8% | 1,095,200 |
| 2023/11/07 | 5,570 | 5,580 | 5,470 | 5,502 | -46 | -0.8% | 750,800 |
| 2023/11/06 | 5,464 | 5,566 | 5,450 | 5,548 | +184 | +3.4% | 1,089,100 |
| 2023/11/02 | 5,587 | 5,598 | 5,364 | 5,364 | -123 | -2.2% | 1,386,300 |
| 2023/11/01 | 5,425 | 5,500 | 5,361 | 5,487 | +285 | +5.5% | 1,284,100 |
| 2023/10/31 | 5,369 | 5,373 | 5,075 | 5,202 | -122 | -2.3% | 2,478,200 |
| 2023/10/30 | 5,338 | 5,378 | 5,272 | 5,324 | -150 | -2.7% | 1,594,500 |
| 2023/10/27 | 5,348 | 5,482 | 5,342 | 5,474 | +127 | +2.4% | 997,700 |
| 2023/10/26 | 5,357 | 5,415 | 5,301 | 5,347 | -47 | -0.9% | 470,600 |
| 2023/10/25 | 5,410 | 5,477 | 5,385 | 5,394 | +74 | +1.4% | 735,100 |
| 2023/10/24 | 5,385 | 5,399 | 5,186 | 5,320 | -41 | -0.8% | 724,500 |
| 2023/10/23 | 5,360 | 5,413 | 5,343 | 5,361 | -25 | -0.5% | 701,300 |
| 2023/10/20 | 5,411 | 5,471 | 5,333 | 5,386 | -47 | -0.9% | 797,900 |
| 2023/10/19 | 5,369 | 5,480 | 5,366 | 5,433 | -21 | -0.4% | 908,800 |
| 2023/10/18 | 5,587 | 5,587 | 5,431 | 5,454 | +67 | +1.2% | 770,000 |
| 2023/10/17 | 5,426 | 5,458 | 5,323 | 5,387 | -19 | -0.4% | 1,058,100 |
| 2023/10/16 | 5,440 | 5,440 | 5,370 | 5,406 | -100 | -1.8% | 683,100 |
| 2023/10/13 | 5,532 | 5,577 | 5,481 | 5,506 | -93 | -1.7% | 847,000 |
| 2023/10/12 | 5,550 | 5,618 | 5,538 | 5,599 | +67 | +1.2% | 906,100 |
| 2023/10/11 | 5,488 | 5,585 | 5,462 | 5,532 | +44 | +0.8% | 794,800 |
| 2023/10/10 | 5,430 | 5,530 | 5,409 | 5,488 | +192 | +3.6% | 842,100 |
| 2023/10/06 | 5,301 | 5,349 | 5,223 | 5,296 | -25 | -0.5% | 750,200 |
| 2023/10/05 | 5,287 | 5,342 | 5,236 | 5,321 | +108 | +2.1% | 860,900 |
| 2023/10/04 | 5,300 | 5,382 | 5,171 | 5,213 | -287 | -5.2% | 1,376,600 |
| 2023/10/03 | 5,626 | 5,626 | 5,471 | 5,500 | -161 | -2.8% | 915,000 |
| 2023/10/02 | 5,704 | 5,710 | 5,624 | 5,661 | +11 | +0.2% | 936,000 |
| 2023/09/29 | 5,809 | 5,825 | 5,638 | 5,650 | -131 | -2.3% | 999,200 |
| 2023/09/28 | 5,857 | 5,873 | 5,716 | 5,781 | -91 | -1.5% | 877,200 |
| 2023/09/27 | 5,727 | 5,876 | 5,713 | 5,872 | +97 | +1.7% | 1,138,300 |
| 2023/09/26 | 5,725 | 5,804 | 5,707 | 5,775 | +19 | +0.3% | 849,400 |
| 2023/09/25 | 5,800 | 5,800 | 5,733 | 5,756 | +1 | ±0% | 608,500 |
101～
150
件表示中 / 3450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 | 571,800円 | +0.2% | +50.1% | 3.15% | 11.86倍 | 0.72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 | 2,576,000円 | -11.5% | -16.0% | 1.11% | 34.87倍 | 2.89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 | 57,400円 | +18.9% | +31.9% | 2.61% | 5.80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% | 7.99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 | 195,200円 | +6.4% | +11.2% | 4.41% | 8.86倍 | 1.03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
