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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 5,626 | 5,626 | 5,471 | 5,500 | -161 | -2.8% | 915,000 |
| 2023/10/02 | 5,704 | 5,710 | 5,624 | 5,661 | +11 | +0.2% | 936,000 |
| 2023/09/29 | 5,809 | 5,825 | 5,638 | 5,650 | -131 | -2.3% | 999,200 |
| 2023/09/28 | 5,857 | 5,873 | 5,716 | 5,781 | -91 | -1.5% | 877,200 |
| 2023/09/27 | 5,727 | 5,876 | 5,713 | 5,872 | +97 | +1.7% | 1,138,300 |
| 2023/09/26 | 5,725 | 5,804 | 5,707 | 5,775 | +19 | +0.3% | 849,400 |
| 2023/09/25 | 5,800 | 5,800 | 5,733 | 5,756 | +1 | ±0% | 608,500 |
| 2023/09/22 | 5,661 | 5,807 | 5,637 | 5,755 | +17 | +0.3% | 1,007,100 |
| 2023/09/21 | 5,775 | 5,838 | 5,708 | 5,738 | -18 | -0.3% | 1,234,600 |
| 2023/09/20 | 5,941 | 5,981 | 5,741 | 5,756 | -152 | -2.6% | 2,002,300 |
| 2023/09/19 | 5,717 | 5,927 | 5,707 | 5,908 | +179 | +3.1% | 2,523,100 |
| 2023/09/15 | 5,528 | 5,829 | 5,528 | 5,729 | +277 | +5.1% | 3,678,900 |
| 2023/09/14 | 5,052 | 5,474 | 4,989 | 5,452 | +410 | +8.1% | 3,402,800 |
| 2023/09/13 | 5,051 | 5,071 | 5,010 | 5,042 | +34 | +0.7% | 802,800 |
| 2023/09/12 | 4,929 | 5,011 | 4,921 | 5,008 | +107 | +2.2% | 665,100 |
| 2023/09/11 | 4,946 | 4,958 | 4,873 | 4,901 | -28 | -0.6% | 504,200 |
| 2023/09/08 | 4,967 | 4,985 | 4,912 | 4,929 | -62 | -1.2% | 664,000 |
| 2023/09/07 | 5,010 | 5,063 | 4,976 | 4,991 | -23 | -0.5% | 823,900 |
| 2023/09/06 | 4,970 | 5,020 | 4,953 | 5,014 | +82 | +1.7% | 726,700 |
| 2023/09/05 | 4,955 | 4,966 | 4,894 | 4,932 | -2 | ±0% | 671,700 |
| 2023/09/04 | 4,844 | 4,934 | 4,824 | 4,934 | +76 | +1.6% | 743,100 |
| 2023/09/01 | 4,848 | 4,880 | 4,807 | 4,858 | -9 | -0.2% | 772,000 |
| 2023/08/31 | 4,750 | 4,887 | 4,743 | 4,867 | +128 | +2.7% | 1,409,200 |
| 2023/08/30 | 4,700 | 4,740 | 4,689 | 4,739 | +52 | +1.1% | 583,800 |
| 2023/08/29 | 4,710 | 4,725 | 4,673 | 4,687 | -9 | -0.2% | 543,900 |
| 2023/08/28 | 4,664 | 4,696 | 4,656 | 4,696 | +77 | +1.7% | 446,200 |
| 2023/08/25 | 4,592 | 4,643 | 4,583 | 4,619 | ±0 | ±0% | 515,500 |
| 2023/08/24 | 4,667 | 4,667 | 4,617 | 4,619 | -48 | -1% | 517,000 |
| 2023/08/23 | 4,599 | 4,670 | 4,587 | 4,667 | +26 | +0.6% | 439,100 |
| 2023/08/22 | 4,600 | 4,644 | 4,589 | 4,641 | +61 | +1.3% | 381,000 |
| 2023/08/21 | 4,602 | 4,629 | 4,573 | 4,580 | +48 | +1.1% | 577,700 |
| 2023/08/18 | 4,542 | 4,565 | 4,511 | 4,532 | -35 | -0.8% | 581,200 |
| 2023/08/17 | 4,555 | 4,568 | 4,479 | 4,567 | +5 | +0.1% | 766,300 |
| 2023/08/16 | 4,578 | 4,625 | 4,553 | 4,562 | -72 | -1.6% | 586,400 |
| 2023/08/15 | 4,603 | 4,667 | 4,601 | 4,634 | +9 | +0.2% | 647,600 |
| 2023/08/14 | 4,630 | 4,682 | 4,615 | 4,625 | +34 | +0.7% | 766,800 |
| 2023/08/10 | 4,490 | 4,592 | 4,479 | 4,591 | +84 | +1.9% | 520,900 |
| 2023/08/09 | 4,571 | 4,571 | 4,505 | 4,507 | -70 | -1.5% | 464,100 |
| 2023/08/08 | 4,560 | 4,609 | 4,550 | 4,577 | +5 | +0.1% | 782,800 |
| 2023/08/07 | 4,490 | 4,590 | 4,478 | 4,572 | +42 | +0.9% | 842,400 |
| 2023/08/04 | 4,490 | 4,532 | 4,433 | 4,530 | -14 | -0.3% | 823,500 |
| 2023/08/03 | 4,597 | 4,599 | 4,544 | 4,544 | -172 | -3.6% | 1,031,300 |
| 2023/08/02 | 4,620 | 4,770 | 4,591 | 4,716 | +38 | +0.8% | 1,195,200 |
| 2023/08/01 | 4,620 | 4,679 | 4,616 | 4,678 | +63 | +1.4% | 778,700 |
| 2023/07/31 | 4,550 | 4,625 | 4,504 | 4,615 | +291 | +6.7% | 2,152,500 |
| 2023/07/28 | 4,625 | 4,670 | 4,310 | 4,324 | -355 | -7.6% | 3,647,900 |
| 2023/07/27 | 4,687 | 4,702 | 4,639 | 4,679 | +25 | +0.5% | 1,021,800 |
| 2023/07/26 | 4,680 | 4,680 | 4,623 | 4,654 | -54 | -1.1% | 665,400 |
| 2023/07/25 | 4,650 | 4,716 | 4,644 | 4,708 | +63 | +1.4% | 925,600 |
| 2023/07/24 | 4,599 | 4,649 | 4,596 | 4,645 | +50 | +1.1% | 680,600 |
151～
200
件表示中 / 3457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 | 560,000円 | +0.2% | +50.1% | 3.21% | 11.61倍 | 0.71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 | 2,644,000円 | -11.5% | -16.0% | 1.08% | 35.80倍 | 2.96倍 |
|
変速機、ブレーキ部品などの自転車部品で世界首位。釣り具も展開。海外生産、販売比率高い |
| 日産自 | 55,200円 | +7.2% | -11.7% | 4.53% | 5.43倍 | 0.35倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年早期に主要市場の全新型車を電動車に |
| ヤマハ 発 | 146,800円 | +7.7% | - | 3.41% | 8.23倍 | 1.28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 |
| いすゞ | 202,100円 | -1.1% | -12.2% | 4.55% | 9.46倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
