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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,569 | 1,583 | 1,540 | 1,565 | -90 | -5.4% | 4,231,600 |
| 2025/04/02 | 1,622.5 | 1,661.5 | 1,617.5 | 1,655 | +38.5 | +2.4% | 3,124,900 |
| 2025/04/01 | 1,637 | 1,647 | 1,609 | 1,616.5 | -6.5 | -0.4% | 2,136,000 |
| 2025/03/31 | 1,640 | 1,644 | 1,602 | 1,623 | -55.5 | -3.3% | 3,596,300 |
| 2025/03/28 | 1,746.5 | 1,752.5 | 1,667 | 1,678.5 | -119.5 | -6.6% | 4,670,600 |
| 2025/03/27 | 1,816.5 | 1,834 | 1,768 | 1,798 | -80 | -4.3% | 4,679,800 |
| 2025/03/26 | 1,888.5 | 1,893 | 1,867.5 | 1,878 | -3.5 | -0.2% | 1,613,100 |
| 2025/03/25 | 1,883 | 1,903 | 1,872 | 1,881.5 | +4 | +0.2% | 1,771,900 |
| 2025/03/24 | 1,892.5 | 1,894.5 | 1,869 | 1,877.5 | +12 | +0.6% | 1,739,000 |
| 2025/03/21 | 1,874.5 | 1,906 | 1,865 | 1,865.5 | -13 | -0.7% | 8,647,100 |
| 2025/03/19 | 1,860 | 1,896 | 1,860 | 1,878.5 | +44.5 | +2.4% | 3,814,200 |
| 2025/03/18 | 1,820 | 1,841.5 | 1,819 | 1,834 | +23.5 | +1.3% | 2,324,800 |
| 2025/03/17 | 1,795 | 1,814 | 1,789.5 | 1,810.5 | +32.5 | +1.8% | 1,989,000 |
| 2025/03/14 | 1,766 | 1,792 | 1,765.5 | 1,778 | -1 | -0.1% | 1,818,200 |
| 2025/03/13 | 1,786 | 1,792.5 | 1,772.5 | 1,779 | -14 | -0.8% | 1,643,300 |
| 2025/03/12 | 1,734 | 1,798 | 1,734 | 1,793 | +22.5 | +1.3% | 1,894,700 |
| 2025/03/11 | 1,763 | 1,774.5 | 1,725 | 1,770.5 | -4.5 | -0.3% | 2,024,600 |
| 2025/03/10 | 1,792.5 | 1,797 | 1,768.5 | 1,775 | -13.5 | -0.8% | 1,819,600 |
| 2025/03/07 | 1,785 | 1,790 | 1,755.5 | 1,788.5 | +12.5 | +0.7% | 2,298,300 |
| 2025/03/06 | 1,764 | 1,799.5 | 1,759.5 | 1,776 | +18 | +1% | 2,010,300 |
| 2025/03/05 | 1,742.5 | 1,758.5 | 1,738 | 1,758 | +10.5 | +0.6% | 1,433,000 |
| 2025/03/04 | 1,770 | 1,785 | 1,729 | 1,747.5 | -43 | -2.4% | 1,959,600 |
| 2025/03/03 | 1,774.5 | 1,800 | 1,769 | 1,790.5 | +22 | +1.2% | 1,650,000 |
| 2025/02/28 | 1,790 | 1,796 | 1,763 | 1,768.5 | -28.5 | -1.6% | 2,858,700 |
| 2025/02/27 | 1,800 | 1,806.5 | 1,784 | 1,797 | -8.5 | -0.5% | 1,963,400 |
| 2025/02/26 | 1,755 | 1,806 | 1,750 | 1,805.5 | +56.5 | +3.2% | 3,439,100 |
| 2025/02/25 | 1,738.5 | 1,762.5 | 1,730.5 | 1,749 | -1 | -0.1% | 1,530,100 |
| 2025/02/21 | 1,722 | 1,751.5 | 1,715 | 1,750 | +25 | +1.4% | 1,656,800 |
| 2025/02/20 | 1,755.5 | 1,755.5 | 1,706 | 1,725 | -39.5 | -2.2% | 2,180,300 |
| 2025/02/19 | 1,769.5 | 1,786.5 | 1,759 | 1,764.5 | -1.5 | -0.1% | 2,128,800 |
| 2025/02/18 | 1,763.5 | 1,778 | 1,742.5 | 1,766 | +2.5 | +0.1% | 1,544,100 |
| 2025/02/17 | 1,770 | 1,775.5 | 1,755 | 1,763.5 | -8 | -0.5% | 1,422,100 |
| 2025/02/14 | 1,790 | 1,799 | 1,768.5 | 1,771.5 | -9 | -0.5% | 1,956,100 |
| 2025/02/13 | 1,780 | 1,792 | 1,739 | 1,780.5 | +47 | +2.7% | 3,005,300 |
| 2025/02/12 | 1,775 | 1,775 | 1,721.5 | 1,733.5 | -24 | -1.4% | 2,115,000 |
| 2025/02/10 | 1,752.5 | 1,766.5 | 1,737.5 | 1,757.5 | +1 | +0.1% | 1,847,300 |
| 2025/02/07 | 1,754 | 1,775.5 | 1,745 | 1,756.5 | -6.5 | -0.4% | 2,299,400 |
| 2025/02/06 | 1,730.5 | 1,763 | 1,720 | 1,763 | +26.5 | +1.5% | 2,784,800 |
| 2025/02/05 | 1,748 | 1,764 | 1,720.5 | 1,736.5 | -7.5 | -0.4% | 1,885,100 |
| 2025/02/04 | 1,761 | 1,794.5 | 1,732.5 | 1,744 | +34 | +2% | 4,841,800 |
| 2025/02/03 | 1,722.5 | 1,782.5 | 1,699.5 | 1,710 | -52.5 | -3% | 5,673,100 |
| 2025/01/31 | 1,727 | 1,778 | 1,670 | 1,762.5 | +35.5 | +2.1% | 6,105,000 |
| 2025/01/30 | 1,710 | 1,730 | 1,708 | 1,727 | +18.5 | +1.1% | 2,574,200 |
| 2025/01/29 | 1,709 | 1,712 | 1,691.5 | 1,708.5 | +17.5 | +1% | 1,663,500 |
| 2025/01/28 | 1,689.5 | 1,700 | 1,685.5 | 1,691 | -8.5 | -0.5% | 1,519,600 |
| 2025/01/27 | 1,705 | 1,709 | 1,691.5 | 1,699.5 | +17 | +1% | 1,716,900 |
| 2025/01/24 | 1,714 | 1,716 | 1,680 | 1,682.5 | -34.5 | -2% | 2,149,300 |
| 2025/01/23 | 1,705 | 1,719.5 | 1,701 | 1,717 | +17.5 | +1% | 2,329,200 |
| 2025/01/22 | 1,683.5 | 1,706 | 1,681.5 | 1,699.5 | +27.5 | +1.6% | 1,645,800 |
| 2025/01/21 | 1,685 | 1,702 | 1,656 | 1,672 | +1.5 | +0.1% | 1,372,400 |
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「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 | 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 |
| 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 |
| 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 |
| 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 |
| 三菱自 | 38,800円 | -1.1% | -56.9% | 3.87% | 14.83倍 | 0.50倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
市場注目の銘柄
チャート関連のコラム
