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 |
|---|---|---|---|---|---|---|---|
| 2023/12/26 | 4,928 | 4,930 | 4,850 | 4,874 | -25 | -0.5% | 448,500 |
| 2023/12/25 | 4,920 | 4,928 | 4,882 | 4,899 | +43 | +0.9% | 379,400 |
| 2023/12/22 | 4,796 | 4,877 | 4,786 | 4,856 | +41 | +0.9% | 751,300 |
| 2023/12/21 | 4,940 | 4,940 | 4,792 | 4,815 | -196 | -3.9% | 1,674,700 |
| 2023/12/20 | 4,977 | 5,042 | 4,968 | 5,011 | +78 | +1.6% | 602,300 |
| 2023/12/19 | 4,935 | 4,977 | 4,884 | 4,933 | -10 | -0.2% | 588,600 |
| 2023/12/18 | 4,926 | 4,961 | 4,882 | 4,943 | -8 | -0.2% | 715,600 |
| 2023/12/15 | 4,769 | 4,972 | 4,757 | 4,951 | +212 | +4.5% | 1,429,400 |
| 2023/12/14 | 4,901 | 4,904 | 4,735 | 4,739 | -253 | -5.1% | 1,480,300 |
| 2023/12/13 | 5,021 | 5,051 | 4,940 | 4,992 | -60 | -1.2% | 1,107,900 |
| 2023/12/12 | 5,145 | 5,155 | 5,052 | 5,052 | -89 | -1.7% | 815,300 |
| 2023/12/11 | 5,168 | 5,178 | 5,115 | 5,141 | +29 | +0.6% | 824,100 |
| 2023/12/08 | 5,240 | 5,240 | 5,086 | 5,112 | -209 | -3.9% | 1,221,000 |
| 2023/12/07 | 5,396 | 5,402 | 5,276 | 5,321 | -104 | -1.9% | 863,500 |
| 2023/12/06 | 5,385 | 5,468 | 5,355 | 5,425 | +57 | +1.1% | 631,900 |
| 2023/12/05 | 5,307 | 5,399 | 5,288 | 5,368 | ±0 | ±0% | 609,100 |
| 2023/12/04 | 5,463 | 5,471 | 5,310 | 5,368 | -148 | -2.7% | 877,200 |
| 2023/12/01 | 5,506 | 5,542 | 5,493 | 5,516 | +65 | +1.2% | 577,400 |
| 2023/11/30 | 5,400 | 5,461 | 5,333 | 5,451 | -10 | -0.2% | 1,404,400 |
| 2023/11/29 | 5,438 | 5,536 | 5,405 | 5,461 | +23 | +0.4% | 1,255,500 |
| 2023/11/28 | 5,483 | 5,489 | 5,368 | 5,438 | -46 | -0.8% | 725,100 |
| 2023/11/27 | 5,570 | 5,577 | 5,481 | 5,484 | -46 | -0.8% | 602,100 |
| 2023/11/24 | 5,501 | 5,553 | 5,490 | 5,530 | +59 | +1.1% | 457,400 |
| 2023/11/22 | 5,340 | 5,485 | 5,330 | 5,471 | +118 | +2.2% | 617,600 |
| 2023/11/21 | 5,510 | 5,510 | 5,320 | 5,353 | -190 | -3.4% | 1,249,500 |
| 2023/11/20 | 5,700 | 5,749 | 5,543 | 5,543 | -143 | -2.5% | 672,400 |
| 2023/11/17 | 5,540 | 5,686 | 5,531 | 5,686 | +105 | +1.9% | 603,100 |
| 2023/11/16 | 5,617 | 5,650 | 5,544 | 5,581 | -16 | -0.3% | 512,100 |
| 2023/11/15 | 5,679 | 5,693 | 5,581 | 5,597 | -15 | -0.3% | 581,500 |
| 2023/11/14 | 5,568 | 5,679 | 5,532 | 5,612 | +125 | +2.3% | 840,900 |
| 2023/11/13 | 5,440 | 5,496 | 5,404 | 5,487 | +79 | +1.5% | 793,900 |
| 2023/11/10 | 5,255 | 5,413 | 5,235 | 5,408 | +110 | +2.1% | 846,200 |
| 2023/11/09 | 5,244 | 5,310 | 5,211 | 5,298 | +58 | +1.1% | 684,600 |
| 2023/11/08 | 5,510 | 5,546 | 5,235 | 5,240 | -262 | -4.8% | 1,095,200 |
| 2023/11/07 | 5,570 | 5,580 | 5,470 | 5,502 | -46 | -0.8% | 750,800 |
| 2023/11/06 | 5,464 | 5,566 | 5,450 | 5,548 | +184 | +3.4% | 1,089,100 |
| 2023/11/02 | 5,587 | 5,598 | 5,364 | 5,364 | -123 | -2.2% | 1,386,300 |
| 2023/11/01 | 5,425 | 5,500 | 5,361 | 5,487 | +285 | +5.5% | 1,284,100 |
| 2023/10/31 | 5,369 | 5,373 | 5,075 | 5,202 | -122 | -2.3% | 2,478,200 |
| 2023/10/30 | 5,338 | 5,378 | 5,272 | 5,324 | -150 | -2.7% | 1,594,500 |
| 2023/10/27 | 5,348 | 5,482 | 5,342 | 5,474 | +127 | +2.4% | 997,700 |
| 2023/10/26 | 5,357 | 5,415 | 5,301 | 5,347 | -47 | -0.9% | 470,600 |
| 2023/10/25 | 5,410 | 5,477 | 5,385 | 5,394 | +74 | +1.4% | 735,100 |
| 2023/10/24 | 5,385 | 5,399 | 5,186 | 5,320 | -41 | -0.8% | 724,500 |
| 2023/10/23 | 5,360 | 5,413 | 5,343 | 5,361 | -25 | -0.5% | 701,300 |
| 2023/10/20 | 5,411 | 5,471 | 5,333 | 5,386 | -47 | -0.9% | 797,900 |
| 2023/10/19 | 5,369 | 5,480 | 5,366 | 5,433 | -21 | -0.4% | 908,800 |
| 2023/10/18 | 5,587 | 5,587 | 5,431 | 5,454 | +67 | +1.2% | 770,000 |
| 2023/10/17 | 5,426 | 5,458 | 5,323 | 5,387 | -19 | -0.4% | 1,058,100 |
| 2023/10/16 | 5,440 | 5,440 | 5,370 | 5,406 | -100 | -1.8% | 683,100 |
351～
400
件表示中 / 3714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 | 175,200円 | +0.1% | +24.0% | 3.71% | 10.62倍 | 0.67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 | 35,900円 | -1.1% | +47.5% | 0.00% | 62.65倍 | 0.25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 |
| いすゞ | 182,000円 | +2.9% | - | 5.05% | 9.97倍 | 0.90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 | 107,800円 | +4.8% | +25.6% | 4.64% | 7.47倍 | 0.90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 | 41,400円 | +5.8% | -8.7% | 2.42% | 13.85倍 | 0.59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
