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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,575 | 2,613.5 | 2,563 | 2,605 | +46 | +1.8% | 2,017,400 |
| 2025/09/12 | 2,569 | 2,589.5 | 2,550 | 2,559 | -11 | -0.4% | 1,903,000 |
| 2025/09/11 | 2,585.5 | 2,594.5 | 2,553 | 2,570 | -22.5 | -0.9% | 2,976,600 |
| 2025/09/10 | 2,622 | 2,622.5 | 2,585.5 | 2,592.5 | -29.5 | -1.1% | 2,146,200 |
| 2025/09/09 | 2,659.5 | 2,670 | 2,606 | 2,622 | -37.5 | -1.4% | 2,594,500 |
| 2025/09/08 | 2,650 | 2,675 | 2,627 | 2,659.5 | +19 | +0.7% | 1,985,100 |
| 2025/09/05 | 2,637 | 2,654 | 2,609 | 2,640.5 | +48.5 | +1.9% | 2,228,300 |
| 2025/09/04 | 2,580 | 2,615 | 2,564 | 2,592 | +23.5 | +0.9% | 2,321,700 |
| 2025/09/03 | 2,578.5 | 2,602 | 2,550.5 | 2,568.5 | +64.5 | +2.6% | 4,264,300 |
| 2025/09/02 | 2,465 | 2,508 | 2,457 | 2,504 | +49 | +2% | 1,670,200 |
| 2025/09/01 | 2,444.5 | 2,456.5 | 2,427 | 2,455 | +3 | +0.1% | 1,408,000 |
| 2025/08/29 | 2,459 | 2,477 | 2,447.5 | 2,452 | -9.5 | -0.4% | 1,902,600 |
| 2025/08/28 | 2,400 | 2,474.5 | 2,395 | 2,461.5 | +62 | +2.6% | 2,988,600 |
| 2025/08/27 | 2,402 | 2,404 | 2,371 | 2,399.5 | +11.5 | +0.5% | 2,064,300 |
| 2025/08/26 | 2,383.5 | 2,388 | 2,343.5 | 2,388 | +4.5 | +0.2% | 4,162,700 |
| 2025/08/25 | 2,380 | 2,405 | 2,368 | 2,383.5 | +22 | +0.9% | 2,250,100 |
| 2025/08/22 | 2,340 | 2,361.5 | 2,316.5 | 2,361.5 | +60 | +2.6% | 2,247,400 |
| 2025/08/21 | 2,305 | 2,312.5 | 2,290 | 2,301.5 | -19 | -0.8% | 1,577,900 |
| 2025/08/20 | 2,310 | 2,331 | 2,305.5 | 2,320.5 | -8.5 | -0.4% | 1,830,000 |
| 2025/08/19 | 2,314 | 2,338.5 | 2,309.5 | 2,329 | +4 | +0.2% | 2,350,300 |
| 2025/08/18 | 2,288 | 2,328.5 | 2,280 | 2,325 | +58 | +2.6% | 2,143,400 |
| 2025/08/15 | 2,265 | 2,268 | 2,239.5 | 2,267 | +3 | +0.1% | 2,084,100 |
| 2025/08/14 | 2,280.5 | 2,291 | 2,256.5 | 2,264 | -38.5 | -1.7% | 2,515,500 |
| 2025/08/13 | 2,285 | 2,327.5 | 2,280 | 2,302.5 | +31.5 | +1.4% | 3,123,700 |
| 2025/08/12 | 2,249 | 2,280 | 2,240.5 | 2,271 | +22 | +1% | 3,156,700 |
| 2025/08/08 | 2,229.5 | 2,257.5 | 2,222 | 2,249 | +38.5 | +1.7% | 3,373,200 |
| 2025/08/07 | 2,220 | 2,231 | 2,202 | 2,210.5 | +2 | +0.1% | 2,444,600 |
| 2025/08/06 | 2,212 | 2,234.5 | 2,199.5 | 2,208.5 | +24.5 | +1.1% | 3,001,700 |
| 2025/08/05 | 2,180 | 2,204.5 | 2,173.5 | 2,184 | +17.5 | +0.8% | 2,567,200 |
| 2025/08/04 | 2,110.5 | 2,181 | 2,104 | 2,166.5 | +6 | +0.3% | 3,177,300 |
| 2025/08/01 | 2,116 | 2,204 | 2,115.5 | 2,160.5 | +61.5 | +2.9% | 5,600,000 |
| 2025/07/31 | 1,988 | 2,170 | 1,972.5 | 2,099 | +86 | +4.3% | 8,955,200 |
| 2025/07/30 | 1,985.5 | 2,018.5 | 1,980 | 2,013 | +24 | +1.2% | 2,692,800 |
| 2025/07/29 | 1,988 | 2,005 | 1,964.5 | 1,989 | -14 | -0.7% | 2,322,300 |
| 2025/07/28 | 1,992.5 | 2,008 | 1,972 | 2,003 | +10.5 | +0.5% | 2,193,900 |
| 2025/07/25 | 2,037.5 | 2,039 | 1,989 | 1,992.5 | -56 | -2.7% | 2,391,500 |
| 2025/07/24 | 2,030 | 2,081 | 2,028 | 2,048.5 | +50 | +2.5% | 4,977,500 |
| 2025/07/23 | 1,922.5 | 2,003.5 | 1,917 | 1,998.5 | +131.5 | +7% | 6,050,800 |
| 2025/07/22 | 1,881 | 1,898 | 1,862.5 | 1,867 | -14 | -0.7% | 1,709,400 |
| 2025/07/18 | 1,880 | 1,884.5 | 1,865.5 | 1,881 | -8.5 | -0.4% | 2,072,800 |
| 2025/07/17 | 1,875.5 | 1,894 | 1,868 | 1,889.5 | -1 | -0.1% | 1,816,600 |
| 2025/07/16 | 1,900 | 1,904.5 | 1,884 | 1,890.5 | -3.5 | -0.2% | 1,547,300 |
| 2025/07/15 | 1,898 | 1,904 | 1,885.5 | 1,894 | +5.5 | +0.3% | 1,633,700 |
| 2025/07/14 | 1,887 | 1,903 | 1,878 | 1,888.5 | +1.5 | +0.1% | 1,505,200 |
| 2025/07/11 | 1,873.5 | 1,896 | 1,860 | 1,887 | +13.5 | +0.7% | 2,516,100 |
| 2025/07/10 | 1,871.5 | 1,878 | 1,861 | 1,873.5 | +7 | +0.4% | 2,140,800 |
| 2025/07/09 | 1,860 | 1,871.5 | 1,853.5 | 1,866.5 | +38.5 | +2.1% | 2,428,000 |
| 2025/07/08 | 1,812.5 | 1,849 | 1,806.5 | 1,828 | +15 | +0.8% | 1,963,700 |
| 2025/07/07 | 1,833.5 | 1,839.5 | 1,807 | 1,813 | -30 | -1.6% | 1,438,900 |
| 2025/07/04 | 1,870 | 1,881.5 | 1,843 | 1,843 | -27 | -1.4% | 1,859,300 |
1～
50
件表示中 / 3784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 | 260,500円 | +0.1% | +24.0% | 2.50% | 15.45倍 | 0.98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 | 207,900円 | +4.7% | -20.6% | 2.16% | 12.53倍 | 1.35倍 |
|
国内軽２強。２輪３位。インド４輪シェア４割弱占有。小型車開発に優位性。トヨタと資本提携 |
| ＳＵＢＡＲＵ | 311,700円 | -2.3% | -48.7% | 3.69% | 14.17倍 | 0.84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 | 937,800円 | +7.6% | +7.0% | 1.60% | 19.11倍 | 2.23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 |
| いすゞ | 200,300円 | +2.0% | -10.2% | 4.59% | 10.79倍 | 1.02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
