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 |
|---|---|---|---|---|---|---|---|
| 2023/11/13 | 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 |
| 2023/10/13 | 5,532 | 5,577 | 5,481 | 5,506 | -93 | -1.7% | 847,000 |
| 2023/10/12 | 5,550 | 5,618 | 5,538 | 5,599 | +67 | +1.2% | 906,100 |
| 2023/10/11 | 5,488 | 5,585 | 5,462 | 5,532 | +44 | +0.8% | 794,800 |
| 2023/10/10 | 5,430 | 5,530 | 5,409 | 5,488 | +192 | +3.6% | 842,100 |
| 2023/10/06 | 5,301 | 5,349 | 5,223 | 5,296 | -25 | -0.5% | 750,200 |
| 2023/10/05 | 5,287 | 5,342 | 5,236 | 5,321 | +108 | +2.1% | 860,900 |
| 2023/10/04 | 5,300 | 5,382 | 5,171 | 5,213 | -287 | -5.2% | 1,376,600 |
| 2023/10/03 | 5,626 | 5,626 | 5,471 | 5,500 | -161 | -2.8% | 915,000 |
| 2023/10/02 | 5,704 | 5,710 | 5,624 | 5,661 | +11 | +0.2% | 936,000 |
| 2023/09/29 | 5,809 | 5,825 | 5,638 | 5,650 | -131 | -2.3% | 999,200 |
| 2023/09/28 | 5,857 | 5,873 | 5,716 | 5,781 | -91 | -1.5% | 877,200 |
| 2023/09/27 | 5,727 | 5,876 | 5,713 | 5,872 | +97 | +1.7% | 1,138,300 |
| 2023/09/26 | 5,725 | 5,804 | 5,707 | 5,775 | +19 | +0.3% | 849,400 |
| 2023/09/25 | 5,800 | 5,800 | 5,733 | 5,756 | +1 | ±0% | 608,500 |
| 2023/09/22 | 5,661 | 5,807 | 5,637 | 5,755 | +17 | +0.3% | 1,007,100 |
| 2023/09/21 | 5,775 | 5,838 | 5,708 | 5,738 | -18 | -0.3% | 1,234,600 |
| 2023/09/20 | 5,941 | 5,981 | 5,741 | 5,756 | -152 | -2.6% | 2,002,300 |
| 2023/09/19 | 5,717 | 5,927 | 5,707 | 5,908 | +179 | +3.1% | 2,523,100 |
| 2023/09/15 | 5,528 | 5,829 | 5,528 | 5,729 | +277 | +5.1% | 3,678,900 |
| 2023/09/14 | 5,052 | 5,474 | 4,989 | 5,452 | +410 | +8.1% | 3,402,800 |
| 2023/09/13 | 5,051 | 5,071 | 5,010 | 5,042 | +34 | +0.7% | 802,800 |
| 2023/09/12 | 4,929 | 5,011 | 4,921 | 5,008 | +107 | +2.2% | 665,100 |
| 2023/09/11 | 4,946 | 4,958 | 4,873 | 4,901 | -28 | -0.6% | 504,200 |
| 2023/09/08 | 4,967 | 4,985 | 4,912 | 4,929 | -62 | -1.2% | 664,000 |
| 2023/09/07 | 5,010 | 5,063 | 4,976 | 4,991 | -23 | -0.5% | 823,900 |
| 2023/09/06 | 4,970 | 5,020 | 4,953 | 5,014 | +82 | +1.7% | 726,700 |
| 2023/09/05 | 4,955 | 4,966 | 4,894 | 4,932 | -2 | ±0% | 671,700 |
| 2023/09/04 | 4,844 | 4,934 | 4,824 | 4,934 | +76 | +1.6% | 743,100 |
| 2023/09/01 | 4,848 | 4,880 | 4,807 | 4,858 | -9 | -0.2% | 772,000 |
| 2023/08/31 | 4,750 | 4,887 | 4,743 | 4,867 | +128 | +2.7% | 1,409,200 |
451～
500
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
