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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,792 | 1,843 | 1,781 | 1,843 | +25.5 | +1.4% | 4,654,100 |
| 2025/05/29 | 1,818 | 1,827 | 1,809.5 | 1,817.5 | +17 | +0.9% | 2,317,700 |
| 2025/05/28 | 1,820 | 1,827 | 1,800.5 | 1,800.5 | +11 | +0.6% | 1,693,100 |
| 2025/05/27 | 1,780 | 1,791.5 | 1,774.5 | 1,789.5 | +12.5 | +0.7% | 1,334,000 |
| 2025/05/26 | 1,798.5 | 1,798.5 | 1,767.5 | 1,777 | -13.5 | -0.8% | 1,809,600 |
| 2025/05/23 | 1,780 | 1,799 | 1,771 | 1,790.5 | +18.5 | +1% | 1,995,700 |
| 2025/05/22 | 1,806 | 1,815.5 | 1,765.5 | 1,772 | -66 | -3.6% | 2,090,300 |
| 2025/05/21 | 1,831.5 | 1,848 | 1,823 | 1,838 | -2.5 | -0.1% | 1,791,200 |
| 2025/05/20 | 1,838.5 | 1,857.5 | 1,821.5 | 1,840.5 | +26.5 | +1.5% | 2,389,800 |
| 2025/05/19 | 1,822 | 1,835.5 | 1,813.5 | 1,814 | -7.5 | -0.4% | 2,368,900 |
| 2025/05/16 | 1,813.5 | 1,833 | 1,783 | 1,821.5 | +6.5 | +0.4% | 2,213,500 |
| 2025/05/15 | 1,811.5 | 1,819 | 1,785 | 1,815 | -25 | -1.4% | 2,550,800 |
| 2025/05/14 | 1,867 | 1,869.5 | 1,824.5 | 1,840 | -17.5 | -0.9% | 1,610,700 |
| 2025/05/13 | 1,863.5 | 1,870 | 1,837 | 1,857.5 | +17.5 | +1% | 2,280,600 |
| 2025/05/12 | 1,812 | 1,842.5 | 1,808.5 | 1,840 | +34 | +1.9% | 1,990,200 |
| 2025/05/09 | 1,818.5 | 1,835.5 | 1,802.5 | 1,806 | +3.5 | +0.2% | 2,440,400 |
| 2025/05/08 | 1,781 | 1,802.5 | 1,759 | 1,802.5 | +6 | +0.3% | 2,589,000 |
| 2025/05/07 | 1,818 | 1,819.5 | 1,785.5 | 1,796.5 | -33.5 | -1.8% | 2,998,300 |
| 2025/05/02 | 1,850 | 1,868.5 | 1,830 | 1,830 | -10 | -0.5% | 3,577,200 |
| 2025/05/01 | 1,800 | 1,851.5 | 1,788 | 1,840 | +28.5 | +1.6% | 2,738,500 |
| 2025/04/30 | 1,811 | 1,826.5 | 1,791.5 | 1,811.5 | +18.5 | +1% | 4,842,500 |
| 2025/04/28 | 1,810 | 1,880 | 1,789.5 | 1,793 | +60.5 | +3.5% | 9,706,600 |
| 2025/04/25 | 1,582.5 | 1,762.5 | 1,577 | 1,732.5 | +150 | +9.5% | 12,066,400 |
| 2025/04/24 | 1,602 | 1,642 | 1,581 | 1,582.5 | +8.5 | +0.5% | 3,981,100 |
| 2025/04/23 | 1,580 | 1,582.5 | 1,552.5 | 1,574 | +38 | +2.5% | 2,586,500 |
| 2025/04/22 | 1,500.5 | 1,547 | 1,496 | 1,536 | +43 | +2.9% | 3,089,200 |
| 2025/04/21 | 1,500 | 1,505 | 1,486.5 | 1,493 | -13.5 | -0.9% | 2,300,400 |
| 2025/04/18 | 1,487 | 1,514.5 | 1,480.5 | 1,506.5 | +25 | +1.7% | 2,684,500 |
| 2025/04/17 | 1,456.5 | 1,484.5 | 1,450.5 | 1,481.5 | +12.5 | +0.9% | 1,389,400 |
| 2025/04/16 | 1,486.5 | 1,496.5 | 1,455.5 | 1,469 | -24 | -1.6% | 1,533,500 |
| 2025/04/15 | 1,492 | 1,512.5 | 1,480 | 1,493 | +61 | +4.3% | 3,316,500 |
| 2025/04/14 | 1,440.5 | 1,451.5 | 1,423 | 1,432 | -8 | -0.6% | 2,275,500 |
| 2025/04/11 | 1,378 | 1,446.5 | 1,369 | 1,440 | -68 | -4.5% | 2,895,400 |
| 2025/04/10 | 1,565.5 | 1,565.5 | 1,498 | 1,508 | +132.5 | +9.6% | 3,653,100 |
| 2025/04/09 | 1,396 | 1,409.5 | 1,348 | 1,375.5 | -93.5 | -6.4% | 3,676,500 |
| 2025/04/08 | 1,400 | 1,504 | 1,400 | 1,469 | +103.5 | +7.6% | 4,449,100 |
| 2025/04/07 | 1,302 | 1,401.5 | 1,280 | 1,365.5 | -90.5 | -6.2% | 4,659,200 |
| 2025/04/04 | 1,518 | 1,520 | 1,433.5 | 1,456 | -109 | -7% | 3,943,200 |
| 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 |
1～
50
件表示中 / 3710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 | 184,300円 | +0.1% | +24.0% | 3.53% | 11.17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 | 2,056,500円 | +4.2% | -10.6% | 1.65% | 28.25倍 | 2.04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 |
| 川 重 | 1,015,500円 | +8.5% | +7.0% | 1.48% | 20.70倍 | 2.41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 |
| いすゞ | 195,900円 | +2.9% | - | 4.70% | 10.73倍 | 0.97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 |
| 日産自 | 36,800円 | -1.1% | +47.5% | 0.00% | 64.22倍 | 0.26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 |
市場注目の銘柄
チャート関連のコラム
