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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 3,570 | 3,600 | 3,565 | 3,590 | +20 | +0.6% | 569,800 |
| 2023/01/19 | 3,580 | 3,585 | 3,555 | 3,570 | -40 | -1.1% | 564,900 |
| 2023/01/18 | 3,590 | 3,650 | 3,555 | 3,610 | +30 | +0.8% | 549,100 |
| 2023/01/17 | 3,530 | 3,615 | 3,530 | 3,580 | +85 | +2.4% | 804,100 |
| 2023/01/16 | 3,480 | 3,520 | 3,475 | 3,495 | -15 | -0.4% | 469,900 |
| 2023/01/13 | 3,550 | 3,565 | 3,505 | 3,510 | -55 | -1.5% | 643,300 |
| 2023/01/12 | 3,585 | 3,620 | 3,560 | 3,565 | +15 | +0.4% | 667,600 |
| 2023/01/11 | 3,525 | 3,565 | 3,525 | 3,550 | +25 | +0.7% | 572,600 |
| 2023/01/10 | 3,540 | 3,540 | 3,495 | 3,525 | ±0 | ±0% | 768,600 |
| 2023/01/06 | 3,520 | 3,550 | 3,505 | 3,525 | +5 | +0.1% | 793,400 |
| 2023/01/05 | 3,505 | 3,530 | 3,485 | 3,520 | ±0 | ±0% | 583,000 |
| 2023/01/04 | 3,515 | 3,560 | 3,500 | 3,520 | -10 | -0.3% | 736,000 |
| 2022/12/30 | 3,540 | 3,555 | 3,510 | 3,530 | +5 | +0.1% | 597,300 |
| 2022/12/29 | 3,505 | 3,525 | 3,480 | 3,525 | +10 | +0.3% | 477,800 |
| 2022/12/28 | 3,520 | 3,530 | 3,490 | 3,515 | +5 | +0.1% | 479,200 |
| 2022/12/27 | 3,550 | 3,555 | 3,500 | 3,510 | -20 | -0.6% | 304,200 |
| 2022/12/26 | 3,530 | 3,555 | 3,510 | 3,530 | +25 | +0.7% | 447,700 |
| 2022/12/23 | 3,480 | 3,510 | 3,455 | 3,505 | ±0 | ±0% | 555,200 |
| 2022/12/22 | 3,495 | 3,535 | 3,475 | 3,505 | +50 | +1.4% | 870,500 |
| 2022/12/21 | 3,535 | 3,545 | 3,435 | 3,455 | -120 | -3.4% | 1,799,300 |
| 2022/12/20 | 3,650 | 3,655 | 3,545 | 3,575 | -40 | -1.1% | 1,009,800 |
| 2022/12/19 | 3,630 | 3,650 | 3,600 | 3,615 | -25 | -0.7% | 590,300 |
| 2022/12/16 | 3,645 | 3,660 | 3,635 | 3,640 | -15 | -0.4% | 716,800 |
| 2022/12/15 | 3,645 | 3,670 | 3,630 | 3,655 | -15 | -0.4% | 511,400 |
| 2022/12/14 | 3,655 | 3,675 | 3,640 | 3,670 | ±0 | ±0% | 541,800 |
| 2022/12/13 | 3,700 | 3,720 | 3,660 | 3,670 | +10 | +0.3% | 527,300 |
| 2022/12/12 | 3,660 | 3,665 | 3,635 | 3,660 | -5 | -0.1% | 526,200 |
| 2022/12/09 | 3,665 | 3,695 | 3,655 | 3,665 | -5 | -0.1% | 630,300 |
| 2022/12/08 | 3,645 | 3,670 | 3,620 | 3,670 | +25 | +0.7% | 720,100 |
| 2022/12/07 | 3,640 | 3,665 | 3,630 | 3,645 | +5 | +0.1% | 816,600 |
| 2022/12/06 | 3,630 | 3,665 | 3,615 | 3,640 | +10 | +0.3% | 737,000 |
| 2022/12/05 | 3,685 | 3,695 | 3,610 | 3,630 | -40 | -1.1% | 1,075,600 |
| 2022/12/02 | 3,660 | 3,680 | 3,605 | 3,670 | -50 | -1.3% | 1,234,700 |
| 2022/12/01 | 3,765 | 3,765 | 3,710 | 3,720 | -45 | -1.2% | 864,100 |
| 2022/11/30 | 3,770 | 3,780 | 3,735 | 3,765 | -5 | -0.1% | 1,019,400 |
| 2022/11/29 | 3,805 | 3,805 | 3,740 | 3,770 | -25 | -0.7% | 894,400 |
| 2022/11/28 | 3,860 | 3,870 | 3,790 | 3,795 | -55 | -1.4% | 750,300 |
| 2022/11/25 | 3,865 | 3,865 | 3,815 | 3,850 | -5 | -0.1% | 412,900 |
| 2022/11/24 | 3,865 | 3,885 | 3,855 | 3,855 | +5 | +0.1% | 561,800 |
| 2022/11/22 | 3,830 | 3,880 | 3,830 | 3,850 | +30 | +0.8% | 523,800 |
| 2022/11/21 | 3,835 | 3,845 | 3,795 | 3,820 | +15 | +0.4% | 481,100 |
| 2022/11/18 | 3,790 | 3,820 | 3,785 | 3,805 | +30 | +0.8% | 602,000 |
| 2022/11/17 | 3,775 | 3,795 | 3,765 | 3,775 | -15 | -0.4% | 398,800 |
| 2022/11/16 | 3,825 | 3,825 | 3,775 | 3,790 | -40 | -1% | 417,000 |
| 2022/11/15 | 3,795 | 3,835 | 3,790 | 3,830 | +35 | +0.9% | 323,000 |
| 2022/11/14 | 3,845 | 3,855 | 3,790 | 3,795 | -15 | -0.4% | 540,300 |
| 2022/11/11 | 3,805 | 3,825 | 3,760 | 3,810 | +40 | +1.1% | 1,026,700 |
| 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 |
551～
600
件表示中 / 3683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 | 150,600円 | -2.2% | +10.1% | 3.98% | 11.41倍 | 0.60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 |
| 川 重 | 798,700円 | +16.8% | +212.7% | 1.75% | 17.15倍 | 2.09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 | 185,700円 | -4.0% | -21.7% | 4.95% | 9.79倍 | 0.91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 | 32,100円 | -1.5% | -82.9% | 0.00% | - | 0.19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 |
| ヤマハ 発 | 110,000円 | +4.8% | +25.6% | 4.55% | 7.62倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
