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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 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 |
| 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 |
651～
700
件表示中 / 3786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 | 258,200円 | +0.1% | +24.0% | 2.52% | 15.31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 | 211,900円 | +4.7% | -20.6% | 2.12% | 12.78倍 | 1.38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 | 303,800円 | -2.3% | -48.7% | 3.79% | 13.81倍 | 0.81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 | 903,000円 | +7.6% | +7.0% | 1.66% | 18.41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 | 1,620,000円 | +2.0% | -50.0% | 2.09% | 46.44倍 | 1.72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
