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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,750 | 4,887 | 4,743 | 4,867 | +128 | +2.7% | 1,409,200 |
| 2023/08/30 | 4,700 | 4,740 | 4,689 | 4,739 | +52 | +1.1% | 583,800 |
| 2023/08/29 | 4,710 | 4,725 | 4,673 | 4,687 | -9 | -0.2% | 543,900 |
| 2023/08/28 | 4,664 | 4,696 | 4,656 | 4,696 | +77 | +1.7% | 446,200 |
| 2023/08/25 | 4,592 | 4,643 | 4,583 | 4,619 | ±0 | ±0% | 515,500 |
| 2023/08/24 | 4,667 | 4,667 | 4,617 | 4,619 | -48 | -1% | 517,000 |
| 2023/08/23 | 4,599 | 4,670 | 4,587 | 4,667 | +26 | +0.6% | 439,100 |
| 2023/08/22 | 4,600 | 4,644 | 4,589 | 4,641 | +61 | +1.3% | 381,000 |
| 2023/08/21 | 4,602 | 4,629 | 4,573 | 4,580 | +48 | +1.1% | 577,700 |
| 2023/08/18 | 4,542 | 4,565 | 4,511 | 4,532 | -35 | -0.8% | 581,200 |
| 2023/08/17 | 4,555 | 4,568 | 4,479 | 4,567 | +5 | +0.1% | 766,300 |
| 2023/08/16 | 4,578 | 4,625 | 4,553 | 4,562 | -72 | -1.6% | 586,400 |
| 2023/08/15 | 4,603 | 4,667 | 4,601 | 4,634 | +9 | +0.2% | 647,600 |
| 2023/08/14 | 4,630 | 4,682 | 4,615 | 4,625 | +34 | +0.7% | 766,800 |
| 2023/08/10 | 4,490 | 4,592 | 4,479 | 4,591 | +84 | +1.9% | 520,900 |
| 2023/08/09 | 4,571 | 4,571 | 4,505 | 4,507 | -70 | -1.5% | 464,100 |
| 2023/08/08 | 4,560 | 4,609 | 4,550 | 4,577 | +5 | +0.1% | 782,800 |
| 2023/08/07 | 4,490 | 4,590 | 4,478 | 4,572 | +42 | +0.9% | 842,400 |
| 2023/08/04 | 4,490 | 4,532 | 4,433 | 4,530 | -14 | -0.3% | 823,500 |
| 2023/08/03 | 4,597 | 4,599 | 4,544 | 4,544 | -172 | -3.6% | 1,031,300 |
| 2023/08/02 | 4,620 | 4,770 | 4,591 | 4,716 | +38 | +0.8% | 1,195,200 |
| 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 |
501～
550
件表示中 / 3785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 | 258,500円 | +0.1% | +24.0% | 2.51% | 15.33倍 | 0.97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 |
| スズキ | 214,300円 | +4.7% | -20.6% | 2.10% | 12.92倍 | 1.39倍 |
|
国内軽２強。２輪３位。インド４輪シェア約４割占有。小型車開発に強み。トヨタと資本提携 |
| ＳＵＢＡＲＵ | 306,700円 | -2.3% | -48.7% | 3.75% | 13.95倍 | 0.82倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
| 川 重 | 902,200円 | +7.6% | +7.0% | 1.66% | 18.39倍 | 2.15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 |
| シマノ | 1,639,000円 | +2.0% | -50.0% | 2.07% | 46.98倍 | 1.73倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
市場注目の銘柄
チャート関連のコラム
