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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 3,795 | 3,825 | 3,780 | 3,810 | +15 | +0.4% | 447,900 |
| 2023/03/07 | 3,770 | 3,800 | 3,755 | 3,795 | ±0 | ±0% | 650,300 |
| 2023/03/06 | 3,780 | 3,810 | 3,770 | 3,795 | +20 | +0.5% | 570,500 |
| 2023/03/03 | 3,765 | 3,790 | 3,740 | 3,775 | -40 | -1% | 1,070,900 |
| 2023/03/02 | 3,820 | 3,850 | 3,800 | 3,815 | +5 | +0.1% | 687,300 |
| 2023/03/01 | 3,735 | 3,815 | 3,730 | 3,810 | +80 | +2.1% | 801,700 |
| 2023/02/28 | 3,760 | 3,775 | 3,720 | 3,730 | -35 | -0.9% | 779,200 |
| 2023/02/27 | 3,765 | 3,775 | 3,750 | 3,765 | +5 | +0.1% | 406,300 |
| 2023/02/24 | 3,745 | 3,770 | 3,730 | 3,760 | +25 | +0.7% | 493,500 |
| 2023/02/22 | 3,775 | 3,780 | 3,710 | 3,735 | -40 | -1.1% | 511,700 |
| 2023/02/21 | 3,755 | 3,785 | 3,730 | 3,775 | +15 | +0.4% | 542,000 |
| 2023/02/20 | 3,750 | 3,770 | 3,745 | 3,760 | +10 | +0.3% | 499,900 |
| 2023/02/17 | 3,705 | 3,755 | 3,700 | 3,750 | +35 | +0.9% | 647,600 |
| 2023/02/16 | 3,675 | 3,725 | 3,665 | 3,715 | +65 | +1.8% | 732,900 |
| 2023/02/15 | 3,635 | 3,680 | 3,625 | 3,650 | +40 | +1.1% | 579,200 |
| 2023/02/14 | 3,645 | 3,645 | 3,600 | 3,610 | +5 | +0.1% | 506,600 |
| 2023/02/13 | 3,640 | 3,640 | 3,570 | 3,605 | -40 | -1.1% | 698,200 |
| 2023/02/10 | 3,630 | 3,665 | 3,610 | 3,645 | -5 | -0.1% | 518,700 |
| 2023/02/09 | 3,625 | 3,665 | 3,620 | 3,650 | +5 | +0.1% | 570,500 |
| 2023/02/08 | 3,650 | 3,665 | 3,610 | 3,645 | +20 | +0.6% | 579,500 |
| 2023/02/07 | 3,635 | 3,635 | 3,600 | 3,625 | ±0 | ±0% | 723,400 |
| 2023/02/06 | 3,585 | 3,670 | 3,540 | 3,625 | -30 | -0.8% | 1,506,800 |
| 2023/02/03 | 3,750 | 3,760 | 3,630 | 3,655 | -110 | -2.9% | 2,189,900 |
| 2023/02/02 | 3,780 | 3,790 | 3,745 | 3,765 | -20 | -0.5% | 668,900 |
| 2023/02/01 | 3,820 | 3,830 | 3,780 | 3,785 | +5 | +0.1% | 516,500 |
| 2023/01/31 | 3,780 | 3,800 | 3,760 | 3,780 | ±0 | ±0% | 607,200 |
| 2023/01/30 | 3,765 | 3,810 | 3,760 | 3,780 | +20 | +0.5% | 607,200 |
| 2023/01/27 | 3,755 | 3,785 | 3,715 | 3,760 | +25 | +0.7% | 1,083,800 |
| 2023/01/26 | 3,745 | 3,745 | 3,700 | 3,735 | +25 | +0.7% | 733,000 |
| 2023/01/25 | 3,685 | 3,735 | 3,670 | 3,710 | +40 | +1.1% | 1,103,800 |
| 2023/01/24 | 3,650 | 3,675 | 3,630 | 3,670 | +55 | +1.5% | 657,700 |
| 2023/01/23 | 3,640 | 3,640 | 3,605 | 3,615 | +25 | +0.7% | 419,100 |
| 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 |
551～
600
件表示中 / 3715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 | 174,700円 | +0.1% | +24.0% | 3.72% | 10.59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 |
| 川 重 | 1,072,500円 | +8.5% | +7.0% | 1.40% | 21.86倍 | 2.55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 |
| 日産自 | 35,900円 | -1.1% | +47.5% | 0.00% | 62.65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 | 182,100円 | +2.9% | - | 5.05% | 9.98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 |
市場注目の銘柄
チャート関連のコラム
