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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 1,820 | 1,841.5 | 1,819 | 1,834 | +23.5 | +1.3% | 2,324,800 |
| 2025/03/17 | 1,795 | 1,814 | 1,789.5 | 1,810.5 | +32.5 | +1.8% | 1,989,000 |
| 2025/03/14 | 1,766 | 1,792 | 1,765.5 | 1,778 | -1 | -0.1% | 1,818,200 |
| 2025/03/13 | 1,786 | 1,792.5 | 1,772.5 | 1,779 | -14 | -0.8% | 1,643,300 |
| 2025/03/12 | 1,734 | 1,798 | 1,734 | 1,793 | +22.5 | +1.3% | 1,894,700 |
| 2025/03/11 | 1,763 | 1,774.5 | 1,725 | 1,770.5 | -4.5 | -0.3% | 2,024,600 |
| 2025/03/10 | 1,792.5 | 1,797 | 1,768.5 | 1,775 | -13.5 | -0.8% | 1,819,600 |
| 2025/03/07 | 1,785 | 1,790 | 1,755.5 | 1,788.5 | +12.5 | +0.7% | 2,298,300 |
| 2025/03/06 | 1,764 | 1,799.5 | 1,759.5 | 1,776 | +18 | +1% | 2,010,300 |
| 2025/03/05 | 1,742.5 | 1,758.5 | 1,738 | 1,758 | +10.5 | +0.6% | 1,433,000 |
| 2025/03/04 | 1,770 | 1,785 | 1,729 | 1,747.5 | -43 | -2.4% | 1,959,600 |
| 2025/03/03 | 1,774.5 | 1,800 | 1,769 | 1,790.5 | +22 | +1.2% | 1,650,000 |
| 2025/02/28 | 1,790 | 1,796 | 1,763 | 1,768.5 | -28.5 | -1.6% | 2,858,700 |
| 2025/02/27 | 1,800 | 1,806.5 | 1,784 | 1,797 | -8.5 | -0.5% | 1,963,400 |
| 2025/02/26 | 1,755 | 1,806 | 1,750 | 1,805.5 | +56.5 | +3.2% | 3,439,100 |
| 2025/02/25 | 1,738.5 | 1,762.5 | 1,730.5 | 1,749 | -1 | -0.1% | 1,530,100 |
| 2025/02/21 | 1,722 | 1,751.5 | 1,715 | 1,750 | +25 | +1.4% | 1,656,800 |
| 2025/02/20 | 1,755.5 | 1,755.5 | 1,706 | 1,725 | -39.5 | -2.2% | 2,180,300 |
| 2025/02/19 | 1,769.5 | 1,786.5 | 1,759 | 1,764.5 | -1.5 | -0.1% | 2,128,800 |
| 2025/02/18 | 1,763.5 | 1,778 | 1,742.5 | 1,766 | +2.5 | +0.1% | 1,544,100 |
| 2025/02/17 | 1,770 | 1,775.5 | 1,755 | 1,763.5 | -8 | -0.5% | 1,422,100 |
| 2025/02/14 | 1,790 | 1,799 | 1,768.5 | 1,771.5 | -9 | -0.5% | 1,956,100 |
| 2025/02/13 | 1,780 | 1,792 | 1,739 | 1,780.5 | +47 | +2.7% | 3,005,300 |
| 2025/02/12 | 1,775 | 1,775 | 1,721.5 | 1,733.5 | -24 | -1.4% | 2,115,000 |
| 2025/02/10 | 1,752.5 | 1,766.5 | 1,737.5 | 1,757.5 | +1 | +0.1% | 1,847,300 |
| 2025/02/07 | 1,754 | 1,775.5 | 1,745 | 1,756.5 | -6.5 | -0.4% | 2,299,400 |
| 2025/02/06 | 1,730.5 | 1,763 | 1,720 | 1,763 | +26.5 | +1.5% | 2,784,800 |
| 2025/02/05 | 1,748 | 1,764 | 1,720.5 | 1,736.5 | -7.5 | -0.4% | 1,885,100 |
| 2025/02/04 | 1,761 | 1,794.5 | 1,732.5 | 1,744 | +34 | +2% | 4,841,800 |
| 2025/02/03 | 1,722.5 | 1,782.5 | 1,699.5 | 1,710 | -52.5 | -3% | 5,673,100 |
| 2025/01/31 | 1,727 | 1,778 | 1,670 | 1,762.5 | +35.5 | +2.1% | 6,105,000 |
| 2025/01/30 | 1,710 | 1,730 | 1,708 | 1,727 | +18.5 | +1.1% | 2,574,200 |
| 2025/01/29 | 1,709 | 1,712 | 1,691.5 | 1,708.5 | +17.5 | +1% | 1,663,500 |
| 2025/01/28 | 1,689.5 | 1,700 | 1,685.5 | 1,691 | -8.5 | -0.5% | 1,519,600 |
| 2025/01/27 | 1,705 | 1,709 | 1,691.5 | 1,699.5 | +17 | +1% | 1,716,900 |
| 2025/01/24 | 1,714 | 1,716 | 1,680 | 1,682.5 | -34.5 | -2% | 2,149,300 |
| 2025/01/23 | 1,705 | 1,719.5 | 1,701 | 1,717 | +17.5 | +1% | 2,329,200 |
| 2025/01/22 | 1,683.5 | 1,706 | 1,681.5 | 1,699.5 | +27.5 | +1.6% | 1,645,800 |
| 2025/01/21 | 1,685 | 1,702 | 1,656 | 1,672 | +1.5 | +0.1% | 1,372,400 |
| 2025/01/20 | 1,675 | 1,684.5 | 1,662 | 1,670.5 | +1.5 | +0.1% | 1,834,300 |
| 2025/01/17 | 1,671.5 | 1,683.5 | 1,663.5 | 1,669 | -14 | -0.8% | 2,152,100 |
| 2025/01/16 | 1,695 | 1,698.5 | 1,676 | 1,683 | -11 | -0.6% | 1,652,600 |
| 2025/01/15 | 1,687.5 | 1,703.5 | 1,684 | 1,694 | +6.5 | +0.4% | 1,859,700 |
| 2025/01/14 | 1,695 | 1,710.5 | 1,678 | 1,687.5 | -11 | -0.6% | 1,992,500 |
| 2025/01/10 | 1,710 | 1,723 | 1,697.5 | 1,698.5 | -20 | -1.2% | 1,586,300 |
| 2025/01/09 | 1,761 | 1,761 | 1,713.5 | 1,718.5 | -54 | -3% | 1,933,600 |
| 2025/01/08 | 1,750 | 1,777.5 | 1,745.5 | 1,772.5 | +10 | +0.6% | 2,408,100 |
| 2025/01/07 | 1,772.5 | 1,775 | 1,741.5 | 1,762.5 | -10 | -0.6% | 2,129,600 |
| 2025/01/06 | 1,777.5 | 1,779 | 1,752.5 | 1,772.5 | -5 | -0.3% | 1,833,200 |
| 2024/12/30 | 1,780 | 1,787 | 1,763 | 1,777.5 | -2 | -0.1% | 1,594,700 |
51～
100
件表示中 / 3711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 | 179,000円 | +0.1% | +24.0% | 3.63% | 10.85倍 | 0.69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 |
| いすゞ | 191,400円 | +2.9% | - | 4.81% | 10.48倍 | 0.94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 | 36,600円 | -1.1% | +47.5% | 0.00% | 63.88倍 | 0.26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 |
| ヤマハ 発 | 109,100円 | +4.8% | +25.6% | 4.58% | 7.56倍 | 0.91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 |
| 三菱自 | 42,800円 | +5.8% | -8.7% | 2.34% | 14.32倍 | 0.61倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
市場注目の銘柄
チャート関連のコラム
