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 |
|---|---|---|---|---|---|---|---|
| 2022/07/06 | 4,055 | 4,070 | 3,990 | 4,040 | -120 | -2.9% | 1,030,300 |
| 2022/07/05 | 4,200 | 4,200 | 4,125 | 4,160 | ±0 | ±0% | 459,100 |
| 2022/07/04 | 4,145 | 4,190 | 4,140 | 4,160 | +70 | +1.7% | 505,000 |
| 2022/07/01 | 4,190 | 4,200 | 4,055 | 4,090 | -110 | -2.6% | 849,400 |
| 2022/06/30 | 4,220 | 4,220 | 4,160 | 4,200 | -45 | -1.1% | 728,600 |
| 2022/06/29 | 4,290 | 4,290 | 4,200 | 4,245 | -60 | -1.4% | 1,230,300 |
| 2022/06/28 | 4,265 | 4,320 | 4,265 | 4,305 | +50 | +1.2% | 594,700 |
| 2022/06/27 | 4,320 | 4,340 | 4,250 | 4,255 | +20 | +0.5% | 508,900 |
| 2022/06/24 | 4,190 | 4,255 | 4,165 | 4,235 | ±0 | ±0% | 661,800 |
| 2022/06/23 | 4,215 | 4,275 | 4,205 | 4,235 | ±0 | ±0% | 659,700 |
| 2022/06/22 | 4,300 | 4,325 | 4,230 | 4,235 | -55 | -1.3% | 649,100 |
| 2022/06/21 | 4,310 | 4,330 | 4,255 | 4,290 | +50 | +1.2% | 502,500 |
| 2022/06/20 | 4,280 | 4,310 | 4,195 | 4,240 | +15 | +0.4% | 634,300 |
| 2022/06/17 | 4,140 | 4,255 | 4,130 | 4,225 | -45 | -1.1% | 1,302,800 |
| 2022/06/16 | 4,190 | 4,355 | 4,185 | 4,270 | +15 | +0.4% | 778,600 |
| 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 |
751～
800
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
