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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,990 | 5,010 | 4,951 | 4,997 | -57 | -1.1% | 647,400 |
| 2024/08/20 | 5,062 | 5,079 | 5,002 | 5,054 | +62 | +1.2% | 574,300 |
| 2024/08/19 | 5,080 | 5,100 | 4,970 | 4,992 | -123 | -2.4% | 910,400 |
| 2024/08/16 | 5,111 | 5,144 | 5,084 | 5,115 | +128 | +2.6% | 1,342,900 |
| 2024/08/15 | 4,922 | 5,073 | 4,914 | 4,987 | +99 | +2% | 1,021,700 |
| 2024/08/14 | 4,836 | 4,898 | 4,808 | 4,888 | +122 | +2.6% | 744,300 |
| 2024/08/13 | 4,772 | 4,786 | 4,706 | 4,766 | +46 | +1% | 699,600 |
| 2024/08/09 | 4,771 | 4,822 | 4,660 | 4,720 | +19 | +0.4% | 1,438,100 |
| 2024/08/08 | 4,708 | 4,808 | 4,669 | 4,701 | -77 | -1.6% | 1,754,800 |
| 2024/08/07 | 4,691 | 4,904 | 4,658 | 4,778 | +97 | +2.1% | 2,155,900 |
| 2024/08/06 | 4,608 | 4,787 | 4,583 | 4,681 | +493 | +11.8% | 2,593,700 |
| 2024/08/05 | 4,548 | 4,568 | 4,188 | 4,188 | -700 | -14.3% | 2,811,200 |
| 2024/08/02 | 4,951 | 4,981 | 4,852 | 4,888 | -186 | -3.7% | 2,716,600 |
| 2024/08/01 | 5,092 | 5,157 | 4,999 | 5,074 | -76 | -1.5% | 2,882,500 |
| 2024/07/31 | 5,045 | 5,175 | 4,991 | 5,150 | +77 | +1.5% | 2,919,300 |
| 2024/07/30 | 5,015 | 5,115 | 5,012 | 5,073 | -29 | -0.6% | 1,960,100 |
| 2024/07/29 | 5,097 | 5,128 | 5,065 | 5,102 | +89 | +1.8% | 1,432,100 |
| 2024/07/26 | 5,026 | 5,082 | 5,013 | 5,013 | -2 | ±0% | 1,339,600 |
| 2024/07/25 | 5,000 | 5,065 | 4,983 | 5,015 | -49 | -1% | 1,778,800 |
| 2024/07/24 | 5,145 | 5,165 | 5,064 | 5,064 | -133 | -2.6% | 1,710,700 |
| 2024/07/23 | 5,219 | 5,270 | 5,181 | 5,197 | +59 | +1.1% | 1,356,100 |
| 2024/07/22 | 5,206 | 5,211 | 5,111 | 5,138 | -102 | -1.9% | 1,859,900 |
| 2024/07/19 | 5,260 | 5,295 | 5,207 | 5,240 | -5 | -0.1% | 1,518,000 |
| 2024/07/18 | 5,300 | 5,300 | 5,188 | 5,245 | -152 | -2.8% | 2,329,400 |
| 2024/07/17 | 5,388 | 5,427 | 5,326 | 5,397 | +45 | +0.8% | 3,573,300 |
| 2024/07/16 | 5,400 | 5,425 | 5,313 | 5,352 | -2 | ±0% | 11,952,900 |
| 2024/07/12 | 5,452 | 5,455 | 5,341 | 5,354 | -149 | -2.7% | 1,920,500 |
| 2024/07/11 | 5,480 | 5,533 | 5,428 | 5,503 | +74 | +1.4% | 4,530,400 |
| 2024/07/10 | 5,412 | 5,429 | 5,340 | 5,429 | +19 | +0.4% | 2,638,700 |
| 2024/07/09 | 5,293 | 5,422 | 5,261 | 5,410 | +160 | +3% | 8,125,500 |
| 2024/07/08 | 5,295 | 5,315 | 5,196 | 5,250 | -126 | -2.3% | 5,458,500 |
| 2024/07/05 | 5,499 | 5,538 | 5,372 | 5,376 | -126 | -2.3% | 1,582,700 |
| 2024/07/04 | 5,411 | 5,537 | 5,408 | 5,502 | +145 | +2.7% | 1,933,100 |
| 2024/07/03 | 5,305 | 5,369 | 5,242 | 5,357 | +73 | +1.4% | 1,703,900 |
| 2024/07/02 | 5,301 | 5,322 | 5,217 | 5,284 | +3 | +0.1% | 1,402,900 |
| 2024/07/01 | 5,375 | 5,385 | 5,251 | 5,281 | +38 | +0.7% | 1,615,500 |
| 2024/06/28 | 5,090 | 5,328 | 5,058 | 5,243 | ±0 | ±0% | 4,251,500 |
| 2024/06/27 | 5,231 | 5,268 | 5,230 | 5,243 | -11 | -0.2% | 553,900 |
| 2024/06/26 | 5,304 | 5,305 | 5,218 | 5,254 | -19 | -0.4% | 733,800 |
| 2024/06/25 | 5,227 | 5,293 | 5,211 | 5,273 | +83 | +1.6% | 712,100 |
| 2024/06/24 | 5,201 | 5,220 | 5,124 | 5,190 | -11 | -0.2% | 1,134,000 |
| 2024/06/21 | 5,300 | 5,313 | 5,172 | 5,201 | -52 | -1% | 1,594,400 |
| 2024/06/20 | 5,351 | 5,357 | 5,238 | 5,253 | -151 | -2.8% | 1,050,100 |
| 2024/06/19 | 5,406 | 5,448 | 5,372 | 5,404 | -2 | ±0% | 433,900 |
| 2024/06/18 | 5,447 | 5,468 | 5,383 | 5,406 | +9 | +0.2% | 412,800 |
| 2024/06/17 | 5,500 | 5,507 | 5,380 | 5,397 | -154 | -2.8% | 577,200 |
| 2024/06/14 | 5,494 | 5,587 | 5,483 | 5,551 | +15 | +0.3% | 653,000 |
| 2024/06/13 | 5,712 | 5,722 | 5,536 | 5,536 | -176 | -3.1% | 655,000 |
| 2024/06/12 | 5,685 | 5,714 | 5,638 | 5,712 | +2 | ±0% | 395,400 |
| 2024/06/11 | 5,770 | 5,784 | 5,681 | 5,710 | -85 | -1.5% | 581,100 |
151～
200
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
