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 |
|---|---|---|---|---|---|---|---|
| 2023/06/19 | 4,390 | 4,390 | 4,227 | 4,259 | -121 | -2.8% | 1,470,100 |
| 2023/06/16 | 4,399 | 4,399 | 4,344 | 4,380 | -24 | -0.5% | 1,083,400 |
| 2023/06/15 | 4,399 | 4,438 | 4,350 | 4,404 | -1 | ±0% | 969,400 |
| 2023/06/14 | 4,391 | 4,423 | 4,375 | 4,405 | +56 | +1.3% | 1,352,700 |
| 2023/06/13 | 4,300 | 4,380 | 4,298 | 4,349 | +111 | +2.6% | 1,578,500 |
| 2023/06/12 | 4,200 | 4,243 | 4,190 | 4,238 | +66 | +1.6% | 773,300 |
| 2023/06/09 | 4,157 | 4,183 | 4,137 | 4,172 | +47 | +1.1% | 677,500 |
| 2023/06/08 | 4,187 | 4,194 | 4,089 | 4,125 | -23 | -0.6% | 623,000 |
| 2023/06/07 | 4,239 | 4,270 | 4,136 | 4,148 | -28 | -0.7% | 900,600 |
| 2023/06/06 | 4,125 | 4,177 | 4,074 | 4,176 | +11 | +0.3% | 719,800 |
| 2023/06/05 | 4,115 | 4,166 | 4,111 | 4,165 | +120 | +3% | 1,253,000 |
| 2023/06/02 | 3,965 | 4,045 | 3,955 | 4,045 | +95 | +2.4% | 850,700 |
| 2023/06/01 | 3,960 | 3,995 | 3,935 | 3,950 | -60 | -1.5% | 702,500 |
| 2023/05/31 | 4,005 | 4,020 | 3,980 | 4,010 | +5 | +0.1% | 1,077,700 |
| 2023/05/30 | 4,010 | 4,045 | 3,965 | 4,005 | -5 | -0.1% | 673,300 |
| 2023/05/29 | 4,120 | 4,125 | 3,995 | 4,010 | +15 | +0.4% | 919,100 |
| 2023/05/26 | 4,020 | 4,060 | 3,985 | 3,995 | -5 | -0.1% | 718,500 |
| 2023/05/25 | 3,960 | 4,015 | 3,955 | 4,000 | +45 | +1.1% | 630,600 |
| 2023/05/24 | 4,000 | 4,000 | 3,955 | 3,955 | -40 | -1% | 547,000 |
| 2023/05/23 | 4,000 | 4,040 | 3,985 | 3,995 | -5 | -0.1% | 812,300 |
| 2023/05/22 | 3,945 | 4,000 | 3,930 | 4,000 | +50 | +1.3% | 719,100 |
| 2023/05/19 | 3,995 | 4,000 | 3,925 | 3,950 | -15 | -0.4% | 673,300 |
| 2023/05/18 | 3,970 | 3,970 | 3,920 | 3,965 | +50 | +1.3% | 705,000 |
| 2023/05/17 | 3,930 | 3,965 | 3,910 | 3,915 | -15 | -0.4% | 469,900 |
| 2023/05/16 | 3,950 | 3,965 | 3,915 | 3,930 | -5 | -0.1% | 589,800 |
| 2023/05/15 | 3,900 | 3,945 | 3,890 | 3,935 | +30 | +0.8% | 528,500 |
| 2023/05/12 | 3,895 | 3,945 | 3,885 | 3,905 | -10 | -0.3% | 624,800 |
| 2023/05/11 | 3,905 | 3,940 | 3,890 | 3,915 | -45 | -1.1% | 774,600 |
| 2023/05/10 | 4,000 | 4,010 | 3,910 | 3,960 | -10 | -0.3% | 873,900 |
| 2023/05/09 | 3,935 | 3,990 | 3,925 | 3,970 | +40 | +1% | 796,200 |
| 2023/05/08 | 3,955 | 3,960 | 3,910 | 3,930 | -45 | -1.1% | 984,900 |
| 2023/05/02 | 4,045 | 4,045 | 3,940 | 3,975 | -40 | -1% | 827,400 |
| 2023/05/01 | 4,005 | 4,040 | 3,970 | 4,015 | +40 | +1% | 1,547,100 |
| 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 |
551～
600
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
