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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 6,140 | 6,174 | 6,105 | 6,129 | +12 | +0.2% | 415,800 |
| 2024/04/11 | 6,080 | 6,142 | 6,056 | 6,117 | +7 | +0.1% | 561,800 |
| 2024/04/10 | 6,091 | 6,125 | 6,039 | 6,110 | +40 | +0.7% | 521,800 |
| 2024/04/09 | 6,002 | 6,089 | 6,002 | 6,070 | +102 | +1.7% | 438,100 |
| 2024/04/08 | 5,928 | 5,968 | 5,900 | 5,968 | +89 | +1.5% | 334,800 |
| 2024/04/05 | 5,835 | 5,900 | 5,785 | 5,879 | -55 | -0.9% | 503,800 |
| 2024/04/04 | 5,993 | 6,003 | 5,898 | 5,934 | -8 | -0.1% | 641,700 |
| 2024/04/03 | 5,940 | 6,018 | 5,904 | 5,942 | -25 | -0.4% | 705,200 |
| 2024/04/02 | 6,009 | 6,012 | 5,878 | 5,967 | +44 | +0.7% | 1,053,600 |
| 2024/04/01 | 6,180 | 6,230 | 5,803 | 5,923 | -298 | -4.8% | 1,630,700 |
| 2024/03/29 | 6,181 | 6,256 | 6,152 | 6,221 | +64 | +1% | 666,600 |
| 2024/03/28 | 6,110 | 6,210 | 6,096 | 6,157 | -82 | -1.3% | 516,600 |
| 2024/03/27 | 6,262 | 6,285 | 6,217 | 6,239 | +26 | +0.4% | 632,700 |
| 2024/03/26 | 6,155 | 6,258 | 6,123 | 6,213 | +90 | +1.5% | 723,800 |
| 2024/03/25 | 6,141 | 6,211 | 6,120 | 6,123 | -36 | -0.6% | 681,100 |
| 2024/03/22 | 6,098 | 6,175 | 6,039 | 6,159 | +120 | +2% | 857,200 |
| 2024/03/21 | 6,001 | 6,108 | 5,990 | 6,039 | +98 | +1.6% | 881,600 |
| 2024/03/19 | 5,755 | 5,950 | 5,735 | 5,941 | +191 | +3.3% | 1,096,200 |
| 2024/03/18 | 5,681 | 5,751 | 5,667 | 5,750 | +141 | +2.5% | 793,100 |
| 2024/03/15 | 5,661 | 5,719 | 5,552 | 5,609 | +168 | +3.1% | 1,475,500 |
| 2024/03/14 | 5,415 | 5,464 | 5,401 | 5,441 | +15 | +0.3% | 789,600 |
| 2024/03/13 | 5,479 | 5,544 | 5,396 | 5,426 | -33 | -0.6% | 942,100 |
| 2024/03/12 | 5,396 | 5,462 | 5,351 | 5,459 | +17 | +0.3% | 771,600 |
| 2024/03/11 | 5,596 | 5,611 | 5,361 | 5,442 | -314 | -5.5% | 1,180,900 |
| 2024/03/08 | 5,720 | 5,791 | 5,665 | 5,756 | -64 | -1.1% | 784,800 |
| 2024/03/07 | 6,008 | 6,060 | 5,781 | 5,820 | -196 | -3.3% | 1,012,700 |
| 2024/03/06 | 5,896 | 6,019 | 5,851 | 6,016 | +157 | +2.7% | 789,000 |
| 2024/03/05 | 5,800 | 5,893 | 5,760 | 5,859 | +53 | +0.9% | 833,000 |
| 2024/03/04 | 5,699 | 5,838 | 5,667 | 5,806 | +106 | +1.9% | 1,023,000 |
| 2024/03/01 | 5,650 | 5,721 | 5,612 | 5,700 | +53 | +0.9% | 700,500 |
| 2024/02/29 | 5,702 | 5,709 | 5,570 | 5,647 | -73 | -1.3% | 753,900 |
| 2024/02/28 | 5,716 | 5,754 | 5,657 | 5,720 | +29 | +0.5% | 876,900 |
| 2024/02/27 | 5,650 | 5,735 | 5,567 | 5,691 | +120 | +2.2% | 1,134,100 |
| 2024/02/26 | 5,558 | 5,625 | 5,508 | 5,571 | +60 | +1.1% | 978,400 |
| 2024/02/22 | 5,505 | 5,568 | 5,464 | 5,511 | +20 | +0.4% | 641,400 |
| 2024/02/21 | 5,418 | 5,500 | 5,375 | 5,491 | +34 | +0.6% | 757,800 |
| 2024/02/20 | 5,330 | 5,475 | 5,307 | 5,457 | +191 | +3.6% | 1,211,400 |
| 2024/02/19 | 5,189 | 5,278 | 5,145 | 5,266 | +45 | +0.9% | 642,400 |
| 2024/02/16 | 5,183 | 5,264 | 5,179 | 5,221 | +29 | +0.6% | 796,700 |
| 2024/02/15 | 5,262 | 5,289 | 5,145 | 5,192 | -50 | -1% | 751,300 |
| 2024/02/14 | 5,400 | 5,400 | 5,214 | 5,242 | -156 | -2.9% | 720,900 |
| 2024/02/13 | 5,342 | 5,404 | 5,301 | 5,398 | +95 | +1.8% | 739,700 |
| 2024/02/09 | 5,232 | 5,336 | 5,200 | 5,303 | +31 | +0.6% | 647,100 |
| 2024/02/08 | 5,278 | 5,284 | 5,167 | 5,272 | -6 | -0.1% | 1,151,500 |
| 2024/02/07 | 5,180 | 5,375 | 5,180 | 5,278 | +103 | +2% | 1,419,500 |
| 2024/02/06 | 5,260 | 5,267 | 5,126 | 5,175 | -123 | -2.3% | 1,499,300 |
| 2024/02/05 | 5,367 | 5,477 | 5,260 | 5,298 | +36 | +0.7% | 2,208,900 |
| 2024/02/02 | 5,592 | 5,817 | 5,256 | 5,262 | -331 | -5.9% | 3,959,600 |
| 2024/02/01 | 5,526 | 5,608 | 5,495 | 5,593 | +38 | +0.7% | 789,000 |
| 2024/01/31 | 5,500 | 5,570 | 5,476 | 5,555 | +83 | +1.5% | 866,700 |
151～
200
件表示中 / 3585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 | 162,000円 | -2.2% | +10.1% | 3.70% | 12.55倍 | 0.66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 | 198,100円 | -4.0% | -21.7% | 4.64% | 10.72倍 | 0.99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 | 133,600円 | +7.7% | - | 3.74% | 8.17倍 | 1.07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 |
| 川 重 | 622,900円 | +17.9% | +197.1% | 2.25% | 14.29倍 | 1.63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 |
| 三菱自 | 43,700円 | +3.2% | -9.1% | 3.43% | 4.06倍 | 0.56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
