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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,601.5 | 1,621.5 | 1,593.5 | 1,604.5 | +12 | +0.8% | 3,543,500 |
| 2024/11/01 | 1,550 | 1,622.5 | 1,550 | 1,592.5 | -10 | -0.6% | 4,850,100 |
| 2024/10/31 | 1,681.5 | 1,699.5 | 1,579.5 | 1,602.5 | -86.5 | -5.1% | 8,628,100 |
| 2024/10/30 | 1,684.5 | 1,697.5 | 1,678 | 1,689 | +14 | +0.8% | 4,411,200 |
| 2024/10/29 | 1,681 | 1,682 | 1,665.5 | 1,675 | -8 | -0.5% | 1,857,300 |
| 2024/10/28 | 1,635 | 1,683 | 1,624.5 | 1,683 | +43.5 | +2.7% | 2,807,500 |
| 2024/10/25 | 1,643.5 | 1,645.5 | 1,629.5 | 1,639.5 | -3.5 | -0.2% | 1,910,100 |
| 2024/10/24 | 1,620.5 | 1,645.5 | 1,596.5 | 1,643 | +1 | +0.1% | 1,822,200 |
| 2024/10/23 | 1,611.5 | 1,684 | 1,611 | 1,642 | +34 | +2.1% | 3,695,600 |
| 2024/10/22 | 1,600 | 1,622.5 | 1,592 | 1,608 | +9.5 | +0.6% | 2,205,700 |
| 2024/10/21 | 1,593 | 1,602 | 1,581.5 | 1,598.5 | +8.5 | +0.5% | 1,739,100 |
| 2024/10/18 | 1,605 | 1,609.5 | 1,577.5 | 1,590 | +10 | +0.6% | 2,653,800 |
| 2024/10/17 | 1,572.5 | 1,587.5 | 1,568.5 | 1,580 | +13 | +0.8% | 2,505,600 |
| 2024/10/16 | 1,558 | 1,593.5 | 1,551 | 1,567 | +5.5 | +0.4% | 2,575,700 |
| 2024/10/15 | 1,572 | 1,583 | 1,561.5 | 1,561.5 | -0.5 | ±0% | 2,598,300 |
| 2024/10/11 | 1,580 | 1,586 | 1,553 | 1,562 | -22 | -1.4% | 3,168,000 |
| 2024/10/10 | 1,592 | 1,601 | 1,582.5 | 1,584 | +4.5 | +0.3% | 2,110,500 |
| 2024/10/09 | 1,599 | 1,607 | 1,574.5 | 1,579.5 | -5 | -0.3% | 1,859,300 |
| 2024/10/08 | 1,614 | 1,615 | 1,583 | 1,584.5 | -46 | -2.8% | 2,771,700 |
| 2024/10/07 | 1,643 | 1,645 | 1,615.5 | 1,630.5 | +20.5 | +1.3% | 2,690,400 |
| 2024/10/04 | 1,605 | 1,612 | 1,595 | 1,610 | -3.5 | -0.2% | 1,586,500 |
| 2024/10/03 | 1,628 | 1,641.5 | 1,607.5 | 1,613.5 | +17 | +1.1% | 1,749,300 |
| 2024/10/02 | 1,580 | 1,614.5 | 1,580 | 1,596.5 | -7.5 | -0.5% | 2,248,900 |
| 2024/10/01 | 1,600 | 1,618.5 | 1,573 | 1,604 | +27 | +1.7% | 3,073,500 |
| 2024/09/30 | 1,588.5 | 1,602.5 | 1,576 | 1,577 | -96 | -5.7% | 3,307,800 |
| 2024/09/27 | 1,655 | 1,676 | 1,641 | 1,673 | -3,341 | -66.6% | 2,763,300 |
| 2024/09/26 | 4,949 | 5,014 | 4,913 | 5,014 | +90 | +1.8% | 818,300 |
| 2024/09/25 | 4,892 | 4,945 | 4,892 | 4,924 | +32 | +0.7% | 696,300 |
| 2024/09/24 | 4,929 | 4,975 | 4,877 | 4,892 | +33 | +0.7% | 954,500 |
| 2024/09/20 | 4,888 | 4,905 | 4,838 | 4,859 | +41 | +0.9% | 4,354,900 |
| 2024/09/19 | 4,826 | 4,875 | 4,804 | 4,818 | +82 | +1.7% | 766,800 |
| 2024/09/18 | 4,692 | 4,737 | 4,678 | 4,736 | +74 | +1.6% | 707,300 |
| 2024/09/17 | 4,742 | 4,766 | 4,604 | 4,662 | -80 | -1.7% | 1,137,700 |
| 2024/09/13 | 4,752 | 4,785 | 4,728 | 4,742 | -58 | -1.2% | 647,100 |
| 2024/09/12 | 4,780 | 4,843 | 4,741 | 4,800 | +90 | +1.9% | 670,800 |
| 2024/09/11 | 4,831 | 4,843 | 4,684 | 4,710 | -151 | -3.1% | 972,000 |
| 2024/09/10 | 4,926 | 4,960 | 4,861 | 4,861 | -54 | -1.1% | 848,700 |
| 2024/09/09 | 4,761 | 4,941 | 4,716 | 4,915 | +36 | +0.7% | 1,017,300 |
| 2024/09/06 | 4,849 | 4,896 | 4,843 | 4,879 | +30 | +0.6% | 1,094,400 |
| 2024/09/05 | 4,812 | 4,923 | 4,743 | 4,849 | -25 | -0.5% | 1,116,300 |
| 2024/09/04 | 4,852 | 4,917 | 4,846 | 4,874 | -169 | -3.4% | 1,178,800 |
| 2024/09/03 | 5,050 | 5,069 | 5,013 | 5,043 | +50 | +1% | 615,100 |
| 2024/09/02 | 5,090 | 5,108 | 4,954 | 4,993 | -91 | -1.8% | 1,415,500 |
| 2024/08/30 | 5,036 | 5,109 | 5,008 | 5,084 | +40 | +0.8% | 1,570,200 |
| 2024/08/29 | 5,033 | 5,057 | 5,009 | 5,044 | +50 | +1% | 2,212,100 |
| 2024/08/28 | 4,930 | 4,994 | 4,925 | 4,994 | +38 | +0.8% | 649,300 |
| 2024/08/27 | 4,930 | 4,971 | 4,914 | 4,956 | +51 | +1% | 580,100 |
| 2024/08/26 | 4,960 | 4,961 | 4,901 | 4,905 | -97 | -1.9% | 805,000 |
| 2024/08/23 | 5,048 | 5,048 | 4,970 | 5,002 | -5 | -0.1% | 320,000 |
| 2024/08/22 | 4,966 | 5,024 | 4,955 | 5,007 | +10 | +0.2% | 567,200 |
101～
150
件表示中 / 3673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 | 145,600円 | -2.2% | +10.1% | 4.12% | 11.03倍 | 0.58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 |
| 日産自 | 34,100円 | -1.5% | -82.9% | 0.00% | - | 0.21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 |
| 川 重 | 740,000円 | +16.8% | +212.7% | 1.89% | 15.89倍 | 1.94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 |
| ヤマハ 発 | 104,600円 | +4.8% | +25.6% | 4.78% | 7.25倍 | 0.87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 | 37,000円 | -1.1% | -56.9% | 4.05% | 14.14倍 | 0.48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
