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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 4,140 | 4,140 | 4,085 | 4,085 | -85 | -2% | 424,300 |
| 2022/09/02 | 4,120 | 4,170 | 4,100 | 4,170 | +55 | +1.3% | 470,500 |
| 2022/09/01 | 4,105 | 4,135 | 4,085 | 4,115 | -40 | -1% | 510,200 |
| 2022/08/31 | 4,100 | 4,155 | 4,100 | 4,155 | +15 | +0.4% | 505,400 |
| 2022/08/30 | 4,175 | 4,180 | 4,125 | 4,140 | +30 | +0.7% | 419,300 |
| 2022/08/29 | 4,090 | 4,125 | 4,060 | 4,110 | -50 | -1.2% | 482,000 |
| 2022/08/26 | 4,170 | 4,195 | 4,160 | 4,160 | -5 | -0.1% | 284,700 |
| 2022/08/25 | 4,215 | 4,215 | 4,140 | 4,165 | -55 | -1.3% | 580,800 |
| 2022/08/24 | 4,250 | 4,285 | 4,220 | 4,220 | ±0 | ±0% | 488,300 |
| 2022/08/23 | 4,220 | 4,235 | 4,190 | 4,220 | -80 | -1.9% | 425,600 |
| 2022/08/22 | 4,270 | 4,345 | 4,255 | 4,300 | -30 | -0.7% | 484,800 |
| 2022/08/19 | 4,340 | 4,345 | 4,295 | 4,330 | +50 | +1.2% | 511,900 |
| 2022/08/18 | 4,300 | 4,310 | 4,265 | 4,280 | -15 | -0.3% | 487,900 |
| 2022/08/17 | 4,270 | 4,295 | 4,250 | 4,295 | +80 | +1.9% | 458,400 |
| 2022/08/16 | 4,255 | 4,255 | 4,185 | 4,215 | -65 | -1.5% | 409,900 |
| 2022/08/15 | 4,255 | 4,290 | 4,240 | 4,280 | +15 | +0.4% | 420,400 |
| 2022/08/12 | 4,220 | 4,275 | 4,200 | 4,265 | +110 | +2.6% | 776,200 |
| 2022/08/10 | 4,130 | 4,180 | 4,100 | 4,155 | +55 | +1.3% | 539,500 |
| 2022/08/09 | 4,115 | 4,135 | 4,085 | 4,100 | -5 | -0.1% | 353,400 |
| 2022/08/08 | 4,065 | 4,140 | 4,060 | 4,105 | +15 | +0.4% | 511,700 |
| 2022/08/05 | 4,010 | 4,110 | 4,005 | 4,090 | +30 | +0.7% | 796,300 |
| 2022/08/04 | 4,050 | 4,065 | 4,015 | 4,060 | +40 | +1% | 683,700 |
| 2022/08/03 | 4,060 | 4,060 | 4,005 | 4,020 | -50 | -1.2% | 621,100 |
| 2022/08/02 | 4,000 | 4,090 | 3,960 | 4,070 | +5 | +0.1% | 865,600 |
| 2022/08/01 | 3,930 | 4,085 | 3,925 | 4,065 | +130 | +3.3% | 1,388,800 |
| 2022/07/29 | 4,010 | 4,075 | 3,890 | 3,935 | -145 | -3.6% | 2,619,700 |
| 2022/07/28 | 4,235 | 4,235 | 4,070 | 4,080 | -160 | -3.8% | 1,489,900 |
| 2022/07/27 | 4,210 | 4,255 | 4,175 | 4,240 | -15 | -0.4% | 488,300 |
| 2022/07/26 | 4,240 | 4,280 | 4,220 | 4,255 | +20 | +0.5% | 644,100 |
| 2022/07/25 | 4,320 | 4,335 | 4,230 | 4,235 | -95 | -2.2% | 524,200 |
| 2022/07/22 | 4,290 | 4,345 | 4,265 | 4,330 | +20 | +0.5% | 802,100 |
| 2022/07/21 | 4,255 | 4,330 | 4,235 | 4,310 | +35 | +0.8% | 730,800 |
| 2022/07/20 | 4,230 | 4,285 | 4,215 | 4,275 | +70 | +1.7% | 856,500 |
| 2022/07/19 | 4,185 | 4,220 | 4,170 | 4,205 | +80 | +1.9% | 651,600 |
| 2022/07/15 | 4,140 | 4,150 | 4,090 | 4,125 | +5 | +0.1% | 469,700 |
| 2022/07/14 | 4,105 | 4,150 | 4,075 | 4,120 | -30 | -0.7% | 698,500 |
| 2022/07/13 | 4,200 | 4,205 | 4,135 | 4,150 | +20 | +0.5% | 523,300 |
| 2022/07/12 | 4,220 | 4,220 | 4,085 | 4,130 | -95 | -2.2% | 801,900 |
| 2022/07/11 | 4,240 | 4,275 | 4,215 | 4,225 | +60 | +1.4% | 706,200 |
| 2022/07/08 | 4,145 | 4,240 | 4,135 | 4,165 | +65 | +1.6% | 1,027,700 |
| 2022/07/07 | 4,080 | 4,145 | 4,010 | 4,100 | +60 | +1.5% | 1,038,300 |
| 2022/07/06 | 4,055 | 4,070 | 3,990 | 4,040 | -120 | -2.9% | 1,030,300 |
| 2022/07/05 | 4,200 | 4,200 | 4,125 | 4,160 | ±0 | ±0% | 459,100 |
| 2022/07/04 | 4,145 | 4,190 | 4,140 | 4,160 | +70 | +1.7% | 505,000 |
| 2022/07/01 | 4,190 | 4,200 | 4,055 | 4,090 | -110 | -2.6% | 849,400 |
| 2022/06/30 | 4,220 | 4,220 | 4,160 | 4,200 | -45 | -1.1% | 728,600 |
| 2022/06/29 | 4,290 | 4,290 | 4,200 | 4,245 | -60 | -1.4% | 1,230,300 |
| 2022/06/28 | 4,265 | 4,320 | 4,265 | 4,305 | +50 | +1.2% | 594,700 |
| 2022/06/27 | 4,320 | 4,340 | 4,250 | 4,255 | +20 | +0.5% | 508,900 |
| 2022/06/24 | 4,190 | 4,255 | 4,165 | 4,235 | ±0 | ±0% | 661,800 |
651～
700
件表示中 / 3692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 | 183,000円 | +0.1% | +24.0% | 3.55% | 11.09倍 | 0.70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 | 263,400円 | +1.2% | -9.9% | 4.37% | 5.84倍 | 0.76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 | 2,055,000円 | +4.2% | -10.6% | 1.65% | 28.23倍 | 2.04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 | 843,200円 | +16.8% | +212.7% | 1.66% | 18.11倍 | 2.21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 | 194,500円 | -4.0% | -21.7% | 4.73% | 10.26倍 | 0.95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
