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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,315 | 4,325 | 4,250 | 4,255 | -35 | -0.8% | 564,600 |
| 2022/06/14 | 4,190 | 4,310 | 4,190 | 4,290 | +15 | +0.4% | 912,100 |
| 2022/06/13 | 4,240 | 4,285 | 4,235 | 4,275 | -140 | -3.2% | 819,700 |
| 2022/06/10 | 4,435 | 4,450 | 4,305 | 4,415 | -65 | -1.5% | 1,198,200 |
| 2022/06/09 | 4,475 | 4,525 | 4,455 | 4,480 | +5 | +0.1% | 767,500 |
| 2022/06/08 | 4,435 | 4,480 | 4,415 | 4,475 | +15 | +0.3% | 676,100 |
| 2022/06/07 | 4,400 | 4,500 | 4,395 | 4,460 | +100 | +2.3% | 1,037,600 |
| 2022/06/06 | 4,375 | 4,390 | 4,330 | 4,360 | -15 | -0.3% | 594,200 |
| 2022/06/03 | 4,395 | 4,400 | 4,310 | 4,375 | -45 | -1% | 737,000 |
| 2022/06/02 | 4,400 | 4,450 | 4,375 | 4,420 | -10 | -0.2% | 1,193,800 |
| 2022/06/01 | 4,330 | 4,435 | 4,315 | 4,430 | +205 | +4.9% | 1,557,300 |
| 2022/05/31 | 4,090 | 4,280 | 4,085 | 4,225 | +100 | +2.4% | 2,633,000 |
| 2022/05/30 | 4,165 | 4,165 | 4,075 | 4,125 | +95 | +2.4% | 1,383,600 |
| 2022/05/27 | 4,070 | 4,080 | 4,010 | 4,030 | +10 | +0.2% | 602,200 |
| 2022/05/26 | 4,075 | 4,115 | 4,000 | 4,020 | -55 | -1.3% | 626,800 |
| 2022/05/25 | 4,025 | 4,110 | 4,025 | 4,075 | +50 | +1.2% | 1,170,700 |
| 2022/05/24 | 4,015 | 4,080 | 4,015 | 4,025 | +20 | +0.5% | 840,100 |
| 2022/05/23 | 3,990 | 4,035 | 3,980 | 4,005 | +80 | +2% | 881,200 |
| 2022/05/20 | 3,885 | 3,945 | 3,875 | 3,925 | +50 | +1.3% | 880,800 |
| 2022/05/19 | 3,850 | 3,880 | 3,800 | 3,875 | -45 | -1.1% | 635,100 |
| 2022/05/18 | 3,870 | 3,940 | 3,860 | 3,920 | +90 | +2.3% | 1,020,200 |
| 2022/05/17 | 3,805 | 3,865 | 3,795 | 3,830 | ±0 | ±0% | 647,300 |
| 2022/05/16 | 3,950 | 3,950 | 3,805 | 3,830 | -20 | -0.5% | 685,700 |
| 2022/05/13 | 3,805 | 3,880 | 3,775 | 3,850 | +45 | +1.2% | 650,300 |
| 2022/05/12 | 3,705 | 3,865 | 3,700 | 3,805 | +100 | +2.7% | 1,387,500 |
| 2022/05/11 | 3,745 | 3,760 | 3,655 | 3,705 | -75 | -2% | 825,600 |
| 2022/05/10 | 3,750 | 3,790 | 3,695 | 3,780 | ±0 | ±0% | 726,300 |
| 2022/05/09 | 3,750 | 3,815 | 3,750 | 3,780 | +20 | +0.5% | 1,178,700 |
| 2022/05/06 | 3,715 | 3,775 | 3,705 | 3,760 | +30 | +0.8% | 1,098,700 |
| 2022/05/02 | 3,755 | 3,810 | 3,675 | 3,730 | -50 | -1.3% | 1,223,700 |
| 2022/04/28 | 3,830 | 3,950 | 3,635 | 3,780 | +60 | +1.6% | 2,618,500 |
| 2022/04/27 | 3,770 | 3,785 | 3,710 | 3,720 | -145 | -3.8% | 1,470,600 |
| 2022/04/26 | 3,805 | 3,880 | 3,800 | 3,865 | +20 | +0.5% | 775,800 |
| 2022/04/25 | 3,805 | 3,865 | 3,790 | 3,845 | -70 | -1.8% | 559,300 |
| 2022/04/22 | 3,895 | 3,925 | 3,875 | 3,915 | -65 | -1.6% | 664,600 |
| 2022/04/21 | 3,955 | 3,990 | 3,950 | 3,980 | +15 | +0.4% | 625,400 |
| 2022/04/20 | 3,950 | 3,980 | 3,915 | 3,965 | +85 | +2.2% | 682,800 |
| 2022/04/19 | 3,850 | 3,890 | 3,840 | 3,880 | +75 | +2% | 473,700 |
| 2022/04/18 | 3,810 | 3,825 | 3,755 | 3,805 | -55 | -1.4% | 557,400 |
| 2022/04/15 | 3,845 | 3,885 | 3,835 | 3,860 | -20 | -0.5% | 370,400 |
| 2022/04/14 | 3,825 | 3,890 | 3,800 | 3,880 | +85 | +2.2% | 631,000 |
| 2022/04/13 | 3,745 | 3,830 | 3,730 | 3,795 | +30 | +0.8% | 778,300 |
| 2022/04/12 | 3,790 | 3,815 | 3,760 | 3,765 | -35 | -0.9% | 580,200 |
| 2022/04/11 | 3,815 | 3,870 | 3,785 | 3,800 | +35 | +0.9% | 577,600 |
| 2022/04/08 | 3,870 | 3,890 | 3,750 | 3,765 | -95 | -2.5% | 1,022,300 |
| 2022/04/07 | 3,885 | 3,885 | 3,780 | 3,860 | -95 | -2.4% | 1,011,400 |
| 2022/04/06 | 3,990 | 4,015 | 3,940 | 3,955 | -145 | -3.5% | 941,200 |
| 2022/04/05 | 4,175 | 4,195 | 4,095 | 4,100 | -30 | -0.7% | 487,100 |
| 2022/04/04 | 4,125 | 4,165 | 4,090 | 4,130 | -65 | -1.5% | 582,900 |
| 2022/04/01 | 4,155 | 4,205 | 4,115 | 4,195 | ±0 | ±0% | 487,800 |
601～
650
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% | 12.51倍 | 0.65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% | 10.82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% | 14.42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 | 0.57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
