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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 4,620 | 4,679 | 4,616 | 4,678 | +63 | +1.4% | 778,700 |
| 2023/07/31 | 4,550 | 4,625 | 4,504 | 4,615 | +291 | +6.7% | 2,152,500 |
| 2023/07/28 | 4,625 | 4,670 | 4,310 | 4,324 | -355 | -7.6% | 3,647,900 |
| 2023/07/27 | 4,687 | 4,702 | 4,639 | 4,679 | +25 | +0.5% | 1,021,800 |
| 2023/07/26 | 4,680 | 4,680 | 4,623 | 4,654 | -54 | -1.1% | 665,400 |
| 2023/07/25 | 4,650 | 4,716 | 4,644 | 4,708 | +63 | +1.4% | 925,600 |
| 2023/07/24 | 4,599 | 4,649 | 4,596 | 4,645 | +50 | +1.1% | 680,600 |
| 2023/07/21 | 4,610 | 4,630 | 4,575 | 4,595 | +13 | +0.3% | 672,600 |
| 2023/07/20 | 4,570 | 4,652 | 4,570 | 4,582 | +27 | +0.6% | 791,700 |
| 2023/07/19 | 4,521 | 4,562 | 4,503 | 4,555 | +78 | +1.7% | 634,900 |
| 2023/07/18 | 4,391 | 4,484 | 4,387 | 4,477 | +59 | +1.3% | 414,700 |
| 2023/07/14 | 4,424 | 4,460 | 4,361 | 4,418 | -6 | -0.1% | 779,200 |
| 2023/07/13 | 4,380 | 4,448 | 4,372 | 4,424 | +1 | ±0% | 725,100 |
| 2023/07/12 | 4,437 | 4,467 | 4,396 | 4,423 | -48 | -1.1% | 886,200 |
| 2023/07/11 | 4,593 | 4,595 | 4,448 | 4,471 | -56 | -1.2% | 861,500 |
| 2023/07/10 | 4,564 | 4,569 | 4,495 | 4,527 | -23 | -0.5% | 896,400 |
| 2023/07/07 | 4,568 | 4,616 | 4,487 | 4,550 | -60 | -1.3% | 980,900 |
| 2023/07/06 | 4,586 | 4,664 | 4,566 | 4,610 | +46 | +1% | 1,364,900 |
| 2023/07/05 | 4,499 | 4,567 | 4,476 | 4,564 | +67 | +1.5% | 743,300 |
| 2023/07/04 | 4,500 | 4,540 | 4,482 | 4,497 | -20 | -0.4% | 677,100 |
| 2023/07/03 | 4,470 | 4,522 | 4,444 | 4,517 | +90 | +2% | 869,600 |
| 2023/06/30 | 4,403 | 4,447 | 4,375 | 4,427 | +11 | +0.2% | 851,100 |
| 2023/06/29 | 4,390 | 4,433 | 4,380 | 4,416 | +39 | +0.9% | 804,300 |
| 2023/06/28 | 4,356 | 4,383 | 4,329 | 4,377 | +84 | +2% | 858,700 |
| 2023/06/27 | 4,299 | 4,314 | 4,261 | 4,293 | +27 | +0.6% | 610,100 |
| 2023/06/26 | 4,291 | 4,313 | 4,255 | 4,266 | -40 | -0.9% | 593,300 |
| 2023/06/23 | 4,355 | 4,364 | 4,260 | 4,306 | -46 | -1.1% | 771,900 |
| 2023/06/22 | 4,325 | 4,373 | 4,309 | 4,352 | +52 | +1.2% | 994,500 |
| 2023/06/21 | 4,225 | 4,304 | 4,216 | 4,300 | +24 | +0.6% | 839,500 |
| 2023/06/20 | 4,257 | 4,297 | 4,237 | 4,276 | +17 | +0.4% | 759,200 |
| 2023/06/19 | 4,390 | 4,390 | 4,227 | 4,259 | -121 | -2.8% | 1,470,100 |
| 2023/06/16 | 4,399 | 4,399 | 4,344 | 4,380 | -24 | -0.5% | 1,083,400 |
| 2023/06/15 | 4,399 | 4,438 | 4,350 | 4,404 | -1 | ±0% | 969,400 |
| 2023/06/14 | 4,391 | 4,423 | 4,375 | 4,405 | +56 | +1.3% | 1,352,700 |
| 2023/06/13 | 4,300 | 4,380 | 4,298 | 4,349 | +111 | +2.6% | 1,578,500 |
| 2023/06/12 | 4,200 | 4,243 | 4,190 | 4,238 | +66 | +1.6% | 773,300 |
| 2023/06/09 | 4,157 | 4,183 | 4,137 | 4,172 | +47 | +1.1% | 677,500 |
| 2023/06/08 | 4,187 | 4,194 | 4,089 | 4,125 | -23 | -0.6% | 623,000 |
| 2023/06/07 | 4,239 | 4,270 | 4,136 | 4,148 | -28 | -0.7% | 900,600 |
| 2023/06/06 | 4,125 | 4,177 | 4,074 | 4,176 | +11 | +0.3% | 719,800 |
| 2023/06/05 | 4,115 | 4,166 | 4,111 | 4,165 | +120 | +3% | 1,253,000 |
| 2023/06/02 | 3,965 | 4,045 | 3,955 | 4,045 | +95 | +2.4% | 850,700 |
| 2023/06/01 | 3,960 | 3,995 | 3,935 | 3,950 | -60 | -1.5% | 702,500 |
| 2023/05/31 | 4,005 | 4,020 | 3,980 | 4,010 | +5 | +0.1% | 1,077,700 |
| 2023/05/30 | 4,010 | 4,045 | 3,965 | 4,005 | -5 | -0.1% | 673,300 |
| 2023/05/29 | 4,120 | 4,125 | 3,995 | 4,010 | +15 | +0.4% | 919,100 |
| 2023/05/26 | 4,020 | 4,060 | 3,985 | 3,995 | -5 | -0.1% | 718,500 |
| 2023/05/25 | 3,960 | 4,015 | 3,955 | 4,000 | +45 | +1.1% | 630,600 |
| 2023/05/24 | 4,000 | 4,000 | 3,955 | 3,955 | -40 | -1% | 547,000 |
| 2023/05/23 | 4,000 | 4,040 | 3,985 | 3,995 | -5 | -0.1% | 812,300 |
451～
500
件表示中 / 3714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 | 175,200円 | +0.1% | +24.0% | 3.71% | 10.62倍 | 0.67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 | 35,800円 | -1.1% | +47.5% | 0.00% | 62.47倍 | 0.25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 | 181,900円 | +2.9% | - | 5.06% | 9.96倍 | 0.90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 | 107,800円 | +4.8% | +25.6% | 4.64% | 7.47倍 | 0.90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 | 41,300円 | +5.8% | -8.7% | 2.42% | 13.82倍 | 0.59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
