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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,800 | 1,851.5 | 1,788 | 1,840 | +28.5 | +1.6% | 2,738,500 |
| 2025/04/30 | 1,811 | 1,826.5 | 1,791.5 | 1,811.5 | +18.5 | +1% | 4,842,500 |
| 2025/04/28 | 1,810 | 1,880 | 1,789.5 | 1,793 | +60.5 | +3.5% | 9,706,600 |
| 2025/04/25 | 1,582.5 | 1,762.5 | 1,577 | 1,732.5 | +150 | +9.5% | 12,066,400 |
| 2025/04/24 | 1,602 | 1,642 | 1,581 | 1,582.5 | +8.5 | +0.5% | 3,981,100 |
| 2025/04/23 | 1,580 | 1,582.5 | 1,552.5 | 1,574 | +38 | +2.5% | 2,586,500 |
| 2025/04/22 | 1,500.5 | 1,547 | 1,496 | 1,536 | +43 | +2.9% | 3,089,200 |
| 2025/04/21 | 1,500 | 1,505 | 1,486.5 | 1,493 | -13.5 | -0.9% | 2,300,400 |
| 2025/04/18 | 1,487 | 1,514.5 | 1,480.5 | 1,506.5 | +25 | +1.7% | 2,684,500 |
| 2025/04/17 | 1,456.5 | 1,484.5 | 1,450.5 | 1,481.5 | +12.5 | +0.9% | 1,389,400 |
| 2025/04/16 | 1,486.5 | 1,496.5 | 1,455.5 | 1,469 | -24 | -1.6% | 1,533,500 |
| 2025/04/15 | 1,492 | 1,512.5 | 1,480 | 1,493 | +61 | +4.3% | 3,316,500 |
| 2025/04/14 | 1,440.5 | 1,451.5 | 1,423 | 1,432 | -8 | -0.6% | 2,275,500 |
| 2025/04/11 | 1,378 | 1,446.5 | 1,369 | 1,440 | -68 | -4.5% | 2,895,400 |
| 2025/04/10 | 1,565.5 | 1,565.5 | 1,498 | 1,508 | +132.5 | +9.6% | 3,653,100 |
| 2025/04/09 | 1,396 | 1,409.5 | 1,348 | 1,375.5 | -93.5 | -6.4% | 3,676,500 |
| 2025/04/08 | 1,400 | 1,504 | 1,400 | 1,469 | +103.5 | +7.6% | 4,449,100 |
| 2025/04/07 | 1,302 | 1,401.5 | 1,280 | 1,365.5 | -90.5 | -6.2% | 4,659,200 |
| 2025/04/04 | 1,518 | 1,520 | 1,433.5 | 1,456 | -109 | -7% | 3,943,200 |
| 2025/04/03 | 1,569 | 1,583 | 1,540 | 1,565 | -90 | -5.4% | 4,231,600 |
| 2025/04/02 | 1,622.5 | 1,661.5 | 1,617.5 | 1,655 | +38.5 | +2.4% | 3,124,900 |
| 2025/04/01 | 1,637 | 1,647 | 1,609 | 1,616.5 | -6.5 | -0.4% | 2,136,000 |
| 2025/03/31 | 1,640 | 1,644 | 1,602 | 1,623 | -55.5 | -3.3% | 3,596,300 |
| 2025/03/28 | 1,746.5 | 1,752.5 | 1,667 | 1,678.5 | -119.5 | -6.6% | 4,670,600 |
| 2025/03/27 | 1,816.5 | 1,834 | 1,768 | 1,798 | -80 | -4.3% | 4,679,800 |
| 2025/03/26 | 1,888.5 | 1,893 | 1,867.5 | 1,878 | -3.5 | -0.2% | 1,613,100 |
| 2025/03/25 | 1,883 | 1,903 | 1,872 | 1,881.5 | +4 | +0.2% | 1,771,900 |
| 2025/03/24 | 1,892.5 | 1,894.5 | 1,869 | 1,877.5 | +12 | +0.6% | 1,739,000 |
| 2025/03/21 | 1,874.5 | 1,906 | 1,865 | 1,865.5 | -13 | -0.7% | 8,647,100 |
| 2025/03/19 | 1,860 | 1,896 | 1,860 | 1,878.5 | +44.5 | +2.4% | 3,814,200 |
| 2025/03/18 | 1,820 | 1,841.5 | 1,819 | 1,834 | +23.5 | +1.3% | 2,324,800 |
| 2025/03/17 | 1,795 | 1,814 | 1,789.5 | 1,810.5 | +32.5 | +1.8% | 1,989,000 |
| 2025/03/14 | 1,766 | 1,792 | 1,765.5 | 1,778 | -1 | -0.1% | 1,818,200 |
| 2025/03/13 | 1,786 | 1,792.5 | 1,772.5 | 1,779 | -14 | -0.8% | 1,643,300 |
| 2025/03/12 | 1,734 | 1,798 | 1,734 | 1,793 | +22.5 | +1.3% | 1,894,700 |
| 2025/03/11 | 1,763 | 1,774.5 | 1,725 | 1,770.5 | -4.5 | -0.3% | 2,024,600 |
| 2025/03/10 | 1,792.5 | 1,797 | 1,768.5 | 1,775 | -13.5 | -0.8% | 1,819,600 |
| 2025/03/07 | 1,785 | 1,790 | 1,755.5 | 1,788.5 | +12.5 | +0.7% | 2,298,300 |
| 2025/03/06 | 1,764 | 1,799.5 | 1,759.5 | 1,776 | +18 | +1% | 2,010,300 |
| 2025/03/05 | 1,742.5 | 1,758.5 | 1,738 | 1,758 | +10.5 | +0.6% | 1,433,000 |
| 2025/03/04 | 1,770 | 1,785 | 1,729 | 1,747.5 | -43 | -2.4% | 1,959,600 |
| 2025/03/03 | 1,774.5 | 1,800 | 1,769 | 1,790.5 | +22 | +1.2% | 1,650,000 |
| 2025/02/28 | 1,790 | 1,796 | 1,763 | 1,768.5 | -28.5 | -1.6% | 2,858,700 |
| 2025/02/27 | 1,800 | 1,806.5 | 1,784 | 1,797 | -8.5 | -0.5% | 1,963,400 |
| 2025/02/26 | 1,755 | 1,806 | 1,750 | 1,805.5 | +56.5 | +3.2% | 3,439,100 |
| 2025/02/25 | 1,738.5 | 1,762.5 | 1,730.5 | 1,749 | -1 | -0.1% | 1,530,100 |
| 2025/02/21 | 1,722 | 1,751.5 | 1,715 | 1,750 | +25 | +1.4% | 1,656,800 |
| 2025/02/20 | 1,755.5 | 1,755.5 | 1,706 | 1,725 | -39.5 | -2.2% | 2,180,300 |
| 2025/02/19 | 1,769.5 | 1,786.5 | 1,759 | 1,764.5 | -1.5 | -0.1% | 2,128,800 |
| 2025/02/18 | 1,763.5 | 1,778 | 1,742.5 | 1,766 | +2.5 | +0.1% | 1,544,100 |
1～
50
件表示中 / 3691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 | 184,000円 | +0.1% | +24.0% | 3.53% | 11.15倍 | 0.71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 |
| ＳＵＢＡＲＵ | 260,000円 | +1.2% | -9.9% | 4.42% | 5.76倍 | 0.75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 |
| シマノ | 2,033,000円 | +4.2% | -10.6% | 1.67% | 27.93倍 | 2.02倍 |
|
変速機、ブレーキ部品などの自転車部品で世界首位。釣り具も展開。海外生産、販売比率高い |
| 川 重 | 849,400円 | +16.8% | +212.7% | 1.65% | 18.24倍 | 2.22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 | 192,700円 | -4.0% | -21.7% | 4.77% | 10.16倍 | 0.94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
