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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 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 |
| 2022/03/01 | 4,250 | 4,260 | 4,145 | 4,145 | -40 | -1% | 704,400 |
| 2022/02/28 | 4,205 | 4,240 | 4,145 | 4,185 | -10 | -0.2% | 1,024,100 |
| 2022/02/25 | 4,130 | 4,230 | 4,130 | 4,195 | +15 | +0.4% | 621,600 |
| 2022/02/24 | 4,200 | 4,240 | 4,125 | 4,180 | -85 | -2% | 1,127,200 |
| 2022/02/22 | 4,305 | 4,315 | 4,205 | 4,265 | -110 | -2.5% | 567,000 |
| 2022/02/21 | 4,330 | 4,400 | 4,295 | 4,375 | -10 | -0.2% | 457,700 |
| 2022/02/18 | 4,405 | 4,425 | 4,370 | 4,385 | -50 | -1.1% | 566,800 |
| 2022/02/17 | 4,360 | 4,455 | 4,360 | 4,435 | +45 | +1% | 1,002,700 |
| 2022/02/16 | 4,460 | 4,475 | 4,385 | 4,390 | +15 | +0.3% | 475,800 |
| 2022/02/15 | 4,365 | 4,390 | 4,315 | 4,375 | +15 | +0.3% | 738,400 |
| 2022/02/14 | 4,400 | 4,420 | 4,330 | 4,360 | -140 | -3.1% | 928,900 |
| 2022/02/10 | 4,580 | 4,590 | 4,455 | 4,500 | -85 | -1.9% | 1,142,200 |
| 2022/02/09 | 4,590 | 4,635 | 4,575 | 4,585 | +25 | +0.5% | 674,100 |
| 2022/02/08 | 4,550 | 4,585 | 4,510 | 4,560 | +35 | +0.8% | 603,000 |
| 2022/02/07 | 4,495 | 4,530 | 4,425 | 4,525 | -20 | -0.4% | 669,000 |
| 2022/02/04 | 4,495 | 4,590 | 4,475 | 4,545 | +35 | +0.8% | 1,073,200 |
| 2022/02/03 | 4,300 | 4,525 | 4,285 | 4,510 | +220 | +5.1% | 1,604,300 |
| 2022/02/02 | 4,165 | 4,430 | 4,120 | 4,290 | +165 | +4% | 2,541,300 |
| 2022/02/01 | 4,180 | 4,240 | 4,100 | 4,125 | -25 | -0.6% | 880,100 |
| 2022/01/31 | 4,110 | 4,175 | 4,075 | 4,150 | -15 | -0.4% | 869,000 |
| 2022/01/28 | 4,135 | 4,190 | 4,110 | 4,165 | +90 | +2.2% | 890,400 |
| 2022/01/27 | 4,235 | 4,255 | 4,045 | 4,075 | -90 | -2.2% | 1,035,300 |
| 2022/01/26 | 4,320 | 4,350 | 4,165 | 4,165 | -145 | -3.4% | 976,800 |
| 2022/01/25 | 4,295 | 4,325 | 4,225 | 4,310 | +5 | +0.1% | 663,500 |
| 2022/01/24 | 4,310 | 4,335 | 4,170 | 4,305 | -5 | -0.1% | 798,300 |
| 2022/01/21 | 4,300 | 4,335 | 4,205 | 4,310 | -100 | -2.3% | 1,107,200 |
| 2022/01/20 | 4,380 | 4,445 | 4,325 | 4,410 | +15 | +0.3% | 1,209,700 |
| 2022/01/19 | 4,525 | 4,555 | 4,370 | 4,395 | -270 | -5.8% | 1,677,800 |
| 2022/01/18 | 4,840 | 4,845 | 4,655 | 4,665 | -185 | -3.8% | 882,000 |
| 2022/01/17 | 4,825 | 4,910 | 4,805 | 4,850 | +65 | +1.4% | 554,700 |
851～
900
件表示中 / 3785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% | 13.82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% | 18.40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 | 1.71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
