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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,820 | 3,830 | 3,765 | 3,770 | -85 | -2.2% | 672,600 |
| 2022/11/09 | 3,850 | 3,890 | 3,840 | 3,855 | ±0 | ±0% | 399,500 |
| 2022/11/08 | 3,860 | 3,880 | 3,820 | 3,855 | +25 | +0.7% | 377,700 |
| 2022/11/07 | 3,900 | 3,900 | 3,820 | 3,830 | -20 | -0.5% | 603,300 |
| 2022/11/04 | 3,925 | 3,930 | 3,820 | 3,850 | -80 | -2% | 695,900 |
| 2022/11/02 | 3,880 | 3,940 | 3,860 | 3,930 | +80 | +2.1% | 738,200 |
| 2022/11/01 | 3,850 | 3,885 | 3,825 | 3,850 | +35 | +0.9% | 693,500 |
| 2022/10/31 | 3,850 | 3,855 | 3,790 | 3,815 | -35 | -0.9% | 1,374,200 |
| 2022/10/28 | 3,865 | 3,980 | 3,820 | 3,850 | -40 | -1% | 3,139,800 |
| 2022/10/27 | 3,910 | 3,910 | 3,865 | 3,890 | -35 | -0.9% | 551,500 |
| 2022/10/26 | 3,930 | 3,945 | 3,910 | 3,925 | -5 | -0.1% | 431,000 |
| 2022/10/25 | 3,890 | 3,940 | 3,870 | 3,930 | +85 | +2.2% | 599,100 |
| 2022/10/24 | 3,890 | 3,900 | 3,830 | 3,845 | +5 | +0.1% | 435,200 |
| 2022/10/21 | 3,860 | 3,870 | 3,820 | 3,840 | -15 | -0.4% | 467,200 |
| 2022/10/20 | 3,845 | 3,885 | 3,825 | 3,855 | -20 | -0.5% | 627,100 |
| 2022/10/19 | 3,845 | 3,905 | 3,845 | 3,875 | +10 | +0.3% | 399,300 |
| 2022/10/18 | 3,860 | 3,880 | 3,835 | 3,865 | +25 | +0.7% | 394,200 |
| 2022/10/17 | 3,825 | 3,885 | 3,820 | 3,840 | -15 | -0.4% | 485,000 |
| 2022/10/14 | 3,910 | 3,930 | 3,835 | 3,855 | +15 | +0.4% | 669,200 |
| 2022/10/13 | 3,845 | 3,865 | 3,820 | 3,840 | +15 | +0.4% | 480,000 |
| 2022/10/12 | 3,830 | 3,855 | 3,810 | 3,825 | -30 | -0.8% | 532,800 |
| 2022/10/11 | 3,875 | 3,885 | 3,820 | 3,855 | -70 | -1.8% | 628,100 |
| 2022/10/07 | 3,880 | 3,945 | 3,880 | 3,925 | -20 | -0.5% | 402,700 |
| 2022/10/06 | 3,950 | 4,005 | 3,940 | 3,945 | +5 | +0.1% | 478,500 |
| 2022/10/05 | 3,940 | 3,980 | 3,920 | 3,940 | +20 | +0.5% | 675,200 |
| 2022/10/04 | 3,940 | 3,960 | 3,875 | 3,920 | +120 | +3.2% | 859,600 |
| 2022/10/03 | 3,690 | 3,800 | 3,690 | 3,800 | +90 | +2.4% | 637,000 |
| 2022/09/30 | 3,820 | 3,860 | 3,695 | 3,710 | -170 | -4.4% | 1,186,100 |
| 2022/09/29 | 3,965 | 3,970 | 3,845 | 3,880 | -25 | -0.6% | 719,600 |
| 2022/09/28 | 3,870 | 3,930 | 3,860 | 3,905 | +5 | +0.1% | 911,500 |
| 2022/09/27 | 3,890 | 3,940 | 3,885 | 3,900 | +60 | +1.6% | 750,900 |
| 2022/09/26 | 3,905 | 3,910 | 3,805 | 3,840 | -165 | -4.1% | 1,680,500 |
| 2022/09/22 | 3,960 | 4,015 | 3,960 | 4,005 | -5 | -0.1% | 654,100 |
| 2022/09/21 | 4,055 | 4,070 | 4,010 | 4,010 | -70 | -1.7% | 664,700 |
| 2022/09/20 | 4,085 | 4,125 | 4,065 | 4,080 | +85 | +2.1% | 718,100 |
| 2022/09/16 | 4,050 | 4,050 | 3,985 | 3,995 | -80 | -2% | 1,023,600 |
| 2022/09/15 | 4,035 | 4,080 | 4,015 | 4,075 | +30 | +0.7% | 737,000 |
| 2022/09/14 | 4,050 | 4,075 | 4,035 | 4,045 | -60 | -1.5% | 871,700 |
| 2022/09/13 | 4,095 | 4,115 | 4,070 | 4,105 | -75 | -1.8% | 991,200 |
| 2022/09/12 | 4,220 | 4,220 | 4,170 | 4,180 | +15 | +0.4% | 333,400 |
| 2022/09/09 | 4,165 | 4,200 | 4,160 | 4,165 | -25 | -0.6% | 436,500 |
| 2022/09/08 | 4,155 | 4,205 | 4,150 | 4,190 | +70 | +1.7% | 626,600 |
| 2022/09/07 | 4,080 | 4,120 | 4,065 | 4,120 | +40 | +1% | 398,100 |
| 2022/09/06 | 4,070 | 4,105 | 4,025 | 4,080 | -5 | -0.1% | 343,200 |
| 2022/09/05 | 4,140 | 4,140 | 4,085 | 4,085 | -85 | -2% | 424,300 |
| 2022/09/02 | 4,120 | 4,170 | 4,100 | 4,170 | +55 | +1.3% | 470,500 |
| 2022/09/01 | 4,105 | 4,135 | 4,085 | 4,115 | -40 | -1% | 510,200 |
| 2022/08/31 | 4,100 | 4,155 | 4,100 | 4,155 | +15 | +0.4% | 505,400 |
| 2022/08/30 | 4,175 | 4,180 | 4,125 | 4,140 | +30 | +0.7% | 419,300 |
| 2022/08/29 | 4,090 | 4,125 | 4,060 | 4,110 | -50 | -1.2% | 482,000 |
501～
550
件表示中 / 3586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 | 161,400円 | -2.2% | +10.1% | 3.72% | 12.50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 | 199,900円 | -4.0% | -21.7% | 4.60% | 10.81倍 | 1.00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 | 133,500円 | +7.7% | - | 3.75% | 8.16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 | 628,200円 | +17.9% | +197.1% | 2.23% | 14.41倍 | 1.64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 | 43,900円 | +3.2% | -9.1% | 3.42% | 4.08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
