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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,630 | 1,645 | 1,620 | 1,620 | -8 | -0.5% | 1,154,200 |
| 2024/11/20 | 1,624.5 | 1,646 | 1,620.5 | 1,628 | -4 | -0.2% | 2,236,900 |
| 2024/11/19 | 1,627 | 1,642 | 1,621.5 | 1,632 | +16 | +1% | 1,489,400 |
| 2024/11/18 | 1,610.5 | 1,629.5 | 1,602 | 1,616 | -12.5 | -0.8% | 1,765,000 |
| 2024/11/15 | 1,612 | 1,638 | 1,595.5 | 1,628.5 | +17 | +1.1% | 2,983,400 |
| 2024/11/14 | 1,582.5 | 1,634.5 | 1,579 | 1,611.5 | +44.5 | +2.8% | 3,167,200 |
| 2024/11/13 | 1,603 | 1,625 | 1,564.5 | 1,567 | -55.5 | -3.4% | 3,933,800 |
| 2024/11/12 | 1,610 | 1,642.5 | 1,607 | 1,622.5 | +14.5 | +0.9% | 3,048,600 |
| 2024/11/11 | 1,615 | 1,632 | 1,608 | 1,608 | -6 | -0.4% | 1,868,600 |
| 2024/11/08 | 1,667 | 1,669.5 | 1,613 | 1,614 | -61.5 | -3.7% | 2,600,500 |
| 2024/11/07 | 1,675 | 1,697.5 | 1,661 | 1,675.5 | +31 | +1.9% | 4,951,900 |
| 2024/11/06 | 1,600 | 1,650 | 1,594.5 | 1,644.5 | +40 | +2.5% | 3,458,200 |
| 2024/11/05 | 1,601.5 | 1,621.5 | 1,593.5 | 1,604.5 | +12 | +0.8% | 3,543,500 |
| 2024/11/01 | 1,550 | 1,622.5 | 1,550 | 1,592.5 | -10 | -0.6% | 4,850,100 |
| 2024/10/31 | 1,681.5 | 1,699.5 | 1,579.5 | 1,602.5 | -86.5 | -5.1% | 8,628,100 |
| 2024/10/30 | 1,684.5 | 1,697.5 | 1,678 | 1,689 | +14 | +0.8% | 4,411,200 |
| 2024/10/29 | 1,681 | 1,682 | 1,665.5 | 1,675 | -8 | -0.5% | 1,857,300 |
| 2024/10/28 | 1,635 | 1,683 | 1,624.5 | 1,683 | +43.5 | +2.7% | 2,807,500 |
| 2024/10/25 | 1,643.5 | 1,645.5 | 1,629.5 | 1,639.5 | -3.5 | -0.2% | 1,910,100 |
| 2024/10/24 | 1,620.5 | 1,645.5 | 1,596.5 | 1,643 | +1 | +0.1% | 1,822,200 |
| 2024/10/23 | 1,611.5 | 1,684 | 1,611 | 1,642 | +34 | +2.1% | 3,695,600 |
| 2024/10/22 | 1,600 | 1,622.5 | 1,592 | 1,608 | +9.5 | +0.6% | 2,205,700 |
| 2024/10/21 | 1,593 | 1,602 | 1,581.5 | 1,598.5 | +8.5 | +0.5% | 1,739,100 |
| 2024/10/18 | 1,605 | 1,609.5 | 1,577.5 | 1,590 | +10 | +0.6% | 2,653,800 |
| 2024/10/17 | 1,572.5 | 1,587.5 | 1,568.5 | 1,580 | +13 | +0.8% | 2,505,600 |
| 2024/10/16 | 1,558 | 1,593.5 | 1,551 | 1,567 | +5.5 | +0.4% | 2,575,700 |
| 2024/10/15 | 1,572 | 1,583 | 1,561.5 | 1,561.5 | -0.5 | ±0% | 2,598,300 |
| 2024/10/11 | 1,580 | 1,586 | 1,553 | 1,562 | -22 | -1.4% | 3,168,000 |
| 2024/10/10 | 1,592 | 1,601 | 1,582.5 | 1,584 | +4.5 | +0.3% | 2,110,500 |
| 2024/10/09 | 1,599 | 1,607 | 1,574.5 | 1,579.5 | -5 | -0.3% | 1,859,300 |
| 2024/10/08 | 1,614 | 1,615 | 1,583 | 1,584.5 | -46 | -2.8% | 2,771,700 |
| 2024/10/07 | 1,643 | 1,645 | 1,615.5 | 1,630.5 | +20.5 | +1.3% | 2,690,400 |
| 2024/10/04 | 1,605 | 1,612 | 1,595 | 1,610 | -3.5 | -0.2% | 1,586,500 |
| 2024/10/03 | 1,628 | 1,641.5 | 1,607.5 | 1,613.5 | +17 | +1.1% | 1,749,300 |
| 2024/10/02 | 1,580 | 1,614.5 | 1,580 | 1,596.5 | -7.5 | -0.5% | 2,248,900 |
| 2024/10/01 | 1,600 | 1,618.5 | 1,573 | 1,604 | +27 | +1.7% | 3,073,500 |
| 2024/09/30 | 1,588.5 | 1,602.5 | 1,576 | 1,577 | -96 | -5.7% | 3,307,800 |
| 2024/09/27 | 1,655 | 1,676 | 1,641 | 1,673 | -3,341 | -66.6% | 2,763,300 |
| 2024/09/26 | 4,949 | 5,014 | 4,913 | 5,014 | +90 | +1.8% | 818,300 |
| 2024/09/25 | 4,892 | 4,945 | 4,892 | 4,924 | +32 | +0.7% | 696,300 |
| 2024/09/24 | 4,929 | 4,975 | 4,877 | 4,892 | +33 | +0.7% | 954,500 |
| 2024/09/20 | 4,888 | 4,905 | 4,838 | 4,859 | +41 | +0.9% | 4,354,900 |
| 2024/09/19 | 4,826 | 4,875 | 4,804 | 4,818 | +82 | +1.7% | 766,800 |
| 2024/09/18 | 4,692 | 4,737 | 4,678 | 4,736 | +74 | +1.6% | 707,300 |
| 2024/09/17 | 4,742 | 4,766 | 4,604 | 4,662 | -80 | -1.7% | 1,137,700 |
| 2024/09/13 | 4,752 | 4,785 | 4,728 | 4,742 | -58 | -1.2% | 647,100 |
| 2024/09/12 | 4,780 | 4,843 | 4,741 | 4,800 | +90 | +1.9% | 670,800 |
| 2024/09/11 | 4,831 | 4,843 | 4,684 | 4,710 | -151 | -3.1% | 972,000 |
| 2024/09/10 | 4,926 | 4,960 | 4,861 | 4,861 | -54 | -1.1% | 848,700 |
| 2024/09/09 | 4,761 | 4,941 | 4,716 | 4,915 | +36 | +0.7% | 1,017,300 |
1～
50
件表示中 / 3585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 | 162,000円 | -2.2% | +10.1% | 3.70% | 12.55倍 | 0.66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 |
| いすゞ | 198,100円 | -4.0% | -21.7% | 4.64% | 10.72倍 | 0.99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 | 133,600円 | +7.7% | - | 3.74% | 8.17倍 | 1.07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 |
| 川 重 | 622,900円 | +17.9% | +197.1% | 2.25% | 14.29倍 | 1.63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 |
| 三菱自 | 43,700円 | +3.2% | -9.1% | 3.43% | 4.06倍 | 0.56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
