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 |
|---|---|---|---|---|---|---|---|
| 2022/12/02 | 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 |
| 2022/11/07 | 3,900 | 3,900 | 3,820 | 3,830 | -20 | -0.5% | 603,300 |
| 2022/11/04 | 3,925 | 3,930 | 3,820 | 3,850 | -80 | -2% | 695,900 |
| 2022/11/02 | 3,880 | 3,940 | 3,860 | 3,930 | +80 | +2.1% | 738,200 |
| 2022/11/01 | 3,850 | 3,885 | 3,825 | 3,850 | +35 | +0.9% | 693,500 |
| 2022/10/31 | 3,850 | 3,855 | 3,790 | 3,815 | -35 | -0.9% | 1,374,200 |
| 2022/10/28 | 3,865 | 3,980 | 3,820 | 3,850 | -40 | -1% | 3,139,800 |
| 2022/10/27 | 3,910 | 3,910 | 3,865 | 3,890 | -35 | -0.9% | 551,500 |
| 2022/10/26 | 3,930 | 3,945 | 3,910 | 3,925 | -5 | -0.1% | 431,000 |
| 2022/10/25 | 3,890 | 3,940 | 3,870 | 3,930 | +85 | +2.2% | 599,100 |
| 2022/10/24 | 3,890 | 3,900 | 3,830 | 3,845 | +5 | +0.1% | 435,200 |
| 2022/10/21 | 3,860 | 3,870 | 3,820 | 3,840 | -15 | -0.4% | 467,200 |
| 2022/10/20 | 3,845 | 3,885 | 3,825 | 3,855 | -20 | -0.5% | 627,100 |
| 2022/10/19 | 3,845 | 3,905 | 3,845 | 3,875 | +10 | +0.3% | 399,300 |
| 2022/10/18 | 3,860 | 3,880 | 3,835 | 3,865 | +25 | +0.7% | 394,200 |
| 2022/10/17 | 3,825 | 3,885 | 3,820 | 3,840 | -15 | -0.4% | 485,000 |
| 2022/10/14 | 3,910 | 3,930 | 3,835 | 3,855 | +15 | +0.4% | 669,200 |
| 2022/10/13 | 3,845 | 3,865 | 3,820 | 3,840 | +15 | +0.4% | 480,000 |
| 2022/10/12 | 3,830 | 3,855 | 3,810 | 3,825 | -30 | -0.8% | 532,800 |
| 2022/10/11 | 3,875 | 3,885 | 3,820 | 3,855 | -70 | -1.8% | 628,100 |
| 2022/10/07 | 3,880 | 3,945 | 3,880 | 3,925 | -20 | -0.5% | 402,700 |
| 2022/10/06 | 3,950 | 4,005 | 3,940 | 3,945 | +5 | +0.1% | 478,500 |
| 2022/10/05 | 3,940 | 3,980 | 3,920 | 3,940 | +20 | +0.5% | 675,200 |
| 2022/10/04 | 3,940 | 3,960 | 3,875 | 3,920 | +120 | +3.2% | 859,600 |
| 2022/10/03 | 3,690 | 3,800 | 3,690 | 3,800 | +90 | +2.4% | 637,000 |
| 2022/09/30 | 3,820 | 3,860 | 3,695 | 3,710 | -170 | -4.4% | 1,186,100 |
| 2022/09/29 | 3,965 | 3,970 | 3,845 | 3,880 | -25 | -0.6% | 719,600 |
| 2022/09/28 | 3,870 | 3,930 | 3,860 | 3,905 | +5 | +0.1% | 911,500 |
| 2022/09/27 | 3,890 | 3,940 | 3,885 | 3,900 | +60 | +1.6% | 750,900 |
| 2022/09/26 | 3,905 | 3,910 | 3,805 | 3,840 | -165 | -4.1% | 1,680,500 |
| 2022/09/22 | 3,960 | 4,015 | 3,960 | 4,005 | -5 | -0.1% | 654,100 |
| 2022/09/21 | 4,055 | 4,070 | 4,010 | 4,010 | -70 | -1.7% | 664,700 |
| 2022/09/20 | 4,085 | 4,125 | 4,065 | 4,080 | +85 | +2.1% | 718,100 |
651～
700
件表示中 / 3751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 | 198,900円 | +0.1% | +24.0% | 3.27% | 11.99倍 | 0.76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 |
| シマノ | 2,142,500円 | +4.2% | -10.6% | 1.58% | 29.43倍 | 2.13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 |
| 川 重 | 1,052,000円 | +8.5% | +7.0% | 1.43% | 21.44倍 | 2.50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 | 193,200円 | +2.0% | -10.2% | 4.76% | 10.56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 |
| 日産自 | 32,000円 | -1.1% | +47.5% | 0.00% | 55.84倍 | 0.23倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
市場注目の銘柄
チャート関連のコラム
