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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/03/31 | 4,200 | 4,245 | 4,180 | 4,195 | -30 | -0.7% | 673,200 |
| 2022/03/30 | 4,290 | 4,305 | 4,185 | 4,225 | -170 | -3.9% | 1,257,700 |
| 2022/03/29 | 4,330 | 4,400 | 4,320 | 4,395 | +25 | +0.6% | 933,400 |
| 2022/03/28 | 4,335 | 4,375 | 4,295 | 4,370 | +100 | +2.3% | 839,200 |
| 2022/03/25 | 4,310 | 4,335 | 4,260 | 4,270 | +30 | +0.7% | 621,600 |
| 2022/03/24 | 4,155 | 4,245 | 4,145 | 4,240 | -10 | -0.2% | 1,057,000 |
| 2022/03/23 | 4,155 | 4,270 | 4,135 | 4,250 | +125 | +3% | 988,300 |
| 2022/03/22 | 4,065 | 4,155 | 4,060 | 4,125 | +120 | +3% | 1,038,800 |
| 2022/03/18 | 3,980 | 4,010 | 3,950 | 4,005 | +35 | +0.9% | 1,312,700 |
| 2022/03/17 | 3,945 | 3,985 | 3,915 | 3,970 | +130 | +3.4% | 792,800 |
| 2022/03/16 | 3,770 | 3,855 | 3,765 | 3,840 | ±0 | ±0% | 1,032,800 |
| 2022/03/15 | 3,760 | 3,875 | 3,740 | 3,840 | +80 | +2.1% | 741,600 |
| 2022/03/14 | 3,725 | 3,795 | 3,705 | 3,760 | +75 | +2% | 788,200 |
| 2022/03/11 | 3,715 | 3,730 | 3,630 | 3,685 | -65 | -1.7% | 759,600 |
| 2022/03/10 | 3,715 | 3,770 | 3,680 | 3,750 | +170 | +4.7% | 960,400 |
| 2022/03/09 | 3,610 | 3,650 | 3,565 | 3,580 | -50 | -1.4% | 929,500 |
| 2022/03/08 | 3,620 | 3,755 | 3,605 | 3,630 | -15 | -0.4% | 1,335,500 |
| 2022/03/07 | 3,725 | 3,725 | 3,530 | 3,645 | -195 | -5.1% | 1,734,300 |
| 2022/03/04 | 3,955 | 3,955 | 3,815 | 3,840 | -185 | -4.6% | 1,233,900 |
| 2022/03/03 | 4,035 | 4,065 | 4,015 | 4,025 | +30 | +0.8% | 664,200 |
| 2022/03/02 | 4,085 | 4,125 | 3,990 | 3,995 | -150 | -3.6% | 1,188,600 |
751～
800
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
