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 |
|---|---|---|---|---|---|---|---|
| 2023/04/28 | 3,740 | 3,985 | 3,735 | 3,975 | +220 | +5.9% | 2,669,800 |
| 2023/04/27 | 3,715 | 3,875 | 3,700 | 3,755 | +75 | +2% | 3,653,000 |
| 2023/04/26 | 3,655 | 3,700 | 3,655 | 3,680 | +20 | +0.5% | 704,300 |
| 2023/04/25 | 3,685 | 3,700 | 3,650 | 3,660 | +10 | +0.3% | 678,000 |
| 2023/04/24 | 3,630 | 3,650 | 3,615 | 3,650 | +30 | +0.8% | 422,000 |
| 2023/04/21 | 3,615 | 3,645 | 3,610 | 3,620 | -30 | -0.8% | 600,500 |
| 2023/04/20 | 3,640 | 3,655 | 3,620 | 3,650 | -5 | -0.1% | 699,500 |
| 2023/04/19 | 3,640 | 3,665 | 3,635 | 3,655 | -5 | -0.1% | 492,700 |
| 2023/04/18 | 3,670 | 3,675 | 3,645 | 3,660 | +5 | +0.1% | 644,800 |
| 2023/04/17 | 3,660 | 3,680 | 3,645 | 3,655 | +20 | +0.6% | 578,800 |
| 2023/04/14 | 3,665 | 3,665 | 3,625 | 3,635 | -40 | -1.1% | 911,300 |
| 2023/04/13 | 3,720 | 3,720 | 3,660 | 3,675 | -55 | -1.5% | 773,400 |
| 2023/04/12 | 3,710 | 3,740 | 3,695 | 3,730 | +75 | +2.1% | 1,111,600 |
| 2023/04/11 | 3,625 | 3,665 | 3,595 | 3,655 | +55 | +1.5% | 875,000 |
| 2023/04/10 | 3,610 | 3,615 | 3,575 | 3,600 | +25 | +0.7% | 446,400 |
| 2023/04/07 | 3,565 | 3,600 | 3,565 | 3,575 | -5 | -0.1% | 392,500 |
| 2023/04/06 | 3,590 | 3,605 | 3,565 | 3,580 | -50 | -1.4% | 682,800 |
| 2023/04/05 | 3,610 | 3,660 | 3,610 | 3,630 | -70 | -1.9% | 698,500 |
| 2023/04/04 | 3,655 | 3,700 | 3,655 | 3,700 | +40 | +1.1% | 687,000 |
| 2023/04/03 | 3,660 | 3,670 | 3,630 | 3,660 | +15 | +0.4% | 793,800 |
| 2023/03/31 | 3,675 | 3,700 | 3,645 | 3,645 | +20 | +0.6% | 819,200 |
| 2023/03/30 | 3,630 | 3,660 | 3,615 | 3,625 | -35 | -1% | 710,000 |
| 2023/03/29 | 3,610 | 3,665 | 3,600 | 3,660 | +65 | +1.8% | 883,100 |
| 2023/03/28 | 3,610 | 3,630 | 3,580 | 3,595 | +20 | +0.6% | 679,700 |
| 2023/03/27 | 3,590 | 3,605 | 3,570 | 3,575 | +10 | +0.3% | 432,300 |
| 2023/03/24 | 3,540 | 3,570 | 3,535 | 3,565 | +5 | +0.1% | 491,200 |
| 2023/03/23 | 3,485 | 3,575 | 3,485 | 3,560 | +45 | +1.3% | 677,000 |
| 2023/03/22 | 3,520 | 3,550 | 3,485 | 3,515 | +65 | +1.9% | 777,100 |
| 2023/03/20 | 3,405 | 3,480 | 3,400 | 3,450 | -10 | -0.3% | 628,700 |
| 2023/03/17 | 3,485 | 3,500 | 3,445 | 3,460 | -25 | -0.7% | 1,082,100 |
| 2023/03/16 | 3,475 | 3,500 | 3,415 | 3,485 | -60 | -1.7% | 1,145,400 |
| 2023/03/15 | 3,560 | 3,575 | 3,525 | 3,545 | +20 | +0.6% | 661,400 |
| 2023/03/14 | 3,575 | 3,575 | 3,495 | 3,525 | -150 | -4.1% | 1,454,500 |
| 2023/03/13 | 3,755 | 3,755 | 3,640 | 3,675 | -120 | -3.2% | 1,219,600 |
| 2023/03/10 | 3,785 | 3,830 | 3,780 | 3,795 | -40 | -1% | 654,200 |
| 2023/03/09 | 3,815 | 3,860 | 3,810 | 3,835 | +25 | +0.7% | 791,500 |
| 2023/03/08 | 3,795 | 3,825 | 3,780 | 3,810 | +15 | +0.4% | 447,900 |
| 2023/03/07 | 3,770 | 3,800 | 3,755 | 3,795 | ±0 | ±0% | 650,300 |
| 2023/03/06 | 3,780 | 3,810 | 3,770 | 3,795 | +20 | +0.5% | 570,500 |
| 2023/03/03 | 3,765 | 3,790 | 3,740 | 3,775 | -40 | -1% | 1,070,900 |
| 2023/03/02 | 3,820 | 3,850 | 3,800 | 3,815 | +5 | +0.1% | 687,300 |
| 2023/03/01 | 3,735 | 3,815 | 3,730 | 3,810 | +80 | +2.1% | 801,700 |
| 2023/02/28 | 3,760 | 3,775 | 3,720 | 3,730 | -35 | -0.9% | 779,200 |
| 2023/02/27 | 3,765 | 3,775 | 3,750 | 3,765 | +5 | +0.1% | 406,300 |
| 2023/02/24 | 3,745 | 3,770 | 3,730 | 3,760 | +25 | +0.7% | 493,500 |
| 2023/02/22 | 3,775 | 3,780 | 3,710 | 3,735 | -40 | -1.1% | 511,700 |
| 2023/02/21 | 3,755 | 3,785 | 3,730 | 3,775 | +15 | +0.4% | 542,000 |
| 2023/02/20 | 3,750 | 3,770 | 3,745 | 3,760 | +10 | +0.3% | 499,900 |
| 2023/02/17 | 3,705 | 3,755 | 3,700 | 3,750 | +35 | +0.9% | 647,600 |
| 2023/02/16 | 3,675 | 3,725 | 3,665 | 3,715 | +65 | +1.8% | 732,900 |
551～
600
件表示中 / 3751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 | 198,900円 | +0.1% | +24.0% | 3.27% | 11.99倍 | 0.76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 |
| シマノ | 2,142,500円 | +4.2% | -10.6% | 1.58% | 29.43倍 | 2.13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 |
| 川 重 | 1,052,000円 | +8.5% | +7.0% | 1.43% | 21.44倍 | 2.50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 | 193,200円 | +2.0% | -10.2% | 4.76% | 10.56倍 | 1.00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 |
| 日産自 | 32,000円 | -1.1% | +47.5% | 0.00% | 55.84倍 | 0.23倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
市場注目の銘柄
チャート関連のコラム
