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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,480 | 5,525 | 5,446 | 5,472 | -64 | -1.2% | 761,800 |
| 2024/01/29 | 5,476 | 5,544 | 5,467 | 5,536 | +145 | +2.7% | 548,400 |
| 2024/01/26 | 5,470 | 5,509 | 5,391 | 5,391 | -84 | -1.5% | 724,900 |
| 2024/01/25 | 5,374 | 5,477 | 5,367 | 5,475 | +111 | +2.1% | 631,200 |
| 2024/01/24 | 5,425 | 5,460 | 5,362 | 5,364 | -119 | -2.2% | 673,700 |
| 2024/01/23 | 5,509 | 5,557 | 5,447 | 5,483 | -31 | -0.6% | 565,700 |
| 2024/01/22 | 5,480 | 5,517 | 5,464 | 5,514 | +84 | +1.5% | 474,500 |
| 2024/01/19 | 5,515 | 5,515 | 5,383 | 5,430 | -15 | -0.3% | 739,800 |
| 2024/01/18 | 5,350 | 5,478 | 5,350 | 5,445 | +95 | +1.8% | 734,400 |
| 2024/01/17 | 5,340 | 5,441 | 5,340 | 5,350 | +63 | +1.2% | 795,800 |
| 2024/01/16 | 5,275 | 5,310 | 5,246 | 5,287 | -17 | -0.3% | 422,600 |
| 2024/01/15 | 5,273 | 5,313 | 5,254 | 5,304 | +13 | +0.2% | 431,900 |
| 2024/01/12 | 5,320 | 5,330 | 5,240 | 5,291 | -19 | -0.4% | 657,100 |
| 2024/01/11 | 5,340 | 5,429 | 5,305 | 5,310 | +40 | +0.8% | 793,900 |
| 2024/01/10 | 5,167 | 5,296 | 5,166 | 5,270 | +111 | +2.2% | 708,600 |
| 2024/01/09 | 5,198 | 5,247 | 5,131 | 5,159 | +5 | +0.1% | 564,300 |
| 2024/01/05 | 5,243 | 5,255 | 5,153 | 5,154 | +69 | +1.4% | 1,066,400 |
| 2024/01/04 | 5,003 | 5,115 | 4,898 | 5,085 | +152 | +3.1% | 865,300 |
| 2023/12/29 | 4,911 | 4,968 | 4,911 | 4,933 | +22 | +0.4% | 543,800 |
| 2023/12/28 | 4,873 | 4,916 | 4,871 | 4,911 | +16 | +0.3% | 297,400 |
| 2023/12/27 | 4,880 | 4,922 | 4,879 | 4,895 | +21 | +0.4% | 398,700 |
| 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 |
401～
450
件表示中 / 3785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 | 257,800円 | +0.1% | +24.0% | 2.52% | 15.29倍 | 0.97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 |
| スズキ | 214,200円 | +4.7% | -20.6% | 2.10% | 12.92倍 | 1.39倍 |
|
国内軽２強。２輪３位。インド４輪シェア約４割占有。小型車開発に強み。トヨタと資本提携 |
| ＳＵＢＡＲＵ | 307,900円 | -2.3% | -48.7% | 3.73% | 14.00倍 | 0.82倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
| 川 重 | 900,900円 | +7.6% | +7.0% | 1.67% | 18.36倍 | 2.14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 |
| シマノ | 1,635,500円 | +2.0% | -50.0% | 2.07% | 46.88倍 | 1.73倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
市場注目の銘柄
チャート関連のコラム
