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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 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 |
| 2023/02/15 | 3,635 | 3,680 | 3,625 | 3,650 | +40 | +1.1% | 579,200 |
| 2023/02/14 | 3,645 | 3,645 | 3,600 | 3,610 | +5 | +0.1% | 506,600 |
| 2023/02/13 | 3,640 | 3,640 | 3,570 | 3,605 | -40 | -1.1% | 698,200 |
| 2023/02/10 | 3,630 | 3,665 | 3,610 | 3,645 | -5 | -0.1% | 518,700 |
| 2023/02/09 | 3,625 | 3,665 | 3,620 | 3,650 | +5 | +0.1% | 570,500 |
| 2023/02/08 | 3,650 | 3,665 | 3,610 | 3,645 | +20 | +0.6% | 579,500 |
| 2023/02/07 | 3,635 | 3,635 | 3,600 | 3,625 | ±0 | ±0% | 723,400 |
| 2023/02/06 | 3,585 | 3,670 | 3,540 | 3,625 | -30 | -0.8% | 1,506,800 |
| 2023/02/03 | 3,750 | 3,760 | 3,630 | 3,655 | -110 | -2.9% | 2,189,900 |
| 2023/02/02 | 3,780 | 3,790 | 3,745 | 3,765 | -20 | -0.5% | 668,900 |
| 2023/02/01 | 3,820 | 3,830 | 3,780 | 3,785 | +5 | +0.1% | 516,500 |
| 2023/01/31 | 3,780 | 3,800 | 3,760 | 3,780 | ±0 | ±0% | 607,200 |
| 2023/01/30 | 3,765 | 3,810 | 3,760 | 3,780 | +20 | +0.5% | 607,200 |
| 2023/01/27 | 3,755 | 3,785 | 3,715 | 3,760 | +25 | +0.7% | 1,083,800 |
| 2023/01/26 | 3,745 | 3,745 | 3,700 | 3,735 | +25 | +0.7% | 733,000 |
| 2023/01/25 | 3,685 | 3,735 | 3,670 | 3,710 | +40 | +1.1% | 1,103,800 |
| 2023/01/24 | 3,650 | 3,675 | 3,630 | 3,670 | +55 | +1.5% | 657,700 |
601～
650
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
