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 |
|---|---|---|---|---|---|---|---|
| 2022/02/08 | 4,550 | 4,585 | 4,510 | 4,560 | +35 | +0.8% | 603,000 |
| 2022/02/07 | 4,495 | 4,530 | 4,425 | 4,525 | -20 | -0.4% | 669,000 |
| 2022/02/04 | 4,495 | 4,590 | 4,475 | 4,545 | +35 | +0.8% | 1,073,200 |
| 2022/02/03 | 4,300 | 4,525 | 4,285 | 4,510 | +220 | +5.1% | 1,604,300 |
| 2022/02/02 | 4,165 | 4,430 | 4,120 | 4,290 | +165 | +4% | 2,541,300 |
| 2022/02/01 | 4,180 | 4,240 | 4,100 | 4,125 | -25 | -0.6% | 880,100 |
| 2022/01/31 | 4,110 | 4,175 | 4,075 | 4,150 | -15 | -0.4% | 869,000 |
| 2022/01/28 | 4,135 | 4,190 | 4,110 | 4,165 | +90 | +2.2% | 890,400 |
| 2022/01/27 | 4,235 | 4,255 | 4,045 | 4,075 | -90 | -2.2% | 1,035,300 |
| 2022/01/26 | 4,320 | 4,350 | 4,165 | 4,165 | -145 | -3.4% | 976,800 |
| 2022/01/25 | 4,295 | 4,325 | 4,225 | 4,310 | +5 | +0.1% | 663,500 |
| 2022/01/24 | 4,310 | 4,335 | 4,170 | 4,305 | -5 | -0.1% | 798,300 |
| 2022/01/21 | 4,300 | 4,335 | 4,205 | 4,310 | -100 | -2.3% | 1,107,200 |
| 2022/01/20 | 4,380 | 4,445 | 4,325 | 4,410 | +15 | +0.3% | 1,209,700 |
| 2022/01/19 | 4,525 | 4,555 | 4,370 | 4,395 | -270 | -5.8% | 1,677,800 |
| 2022/01/18 | 4,840 | 4,845 | 4,655 | 4,665 | -185 | -3.8% | 882,000 |
| 2022/01/17 | 4,825 | 4,910 | 4,805 | 4,850 | +65 | +1.4% | 554,700 |
| 2022/01/14 | 4,820 | 4,825 | 4,740 | 4,785 | ±0 | ±0% | 707,900 |
| 2022/01/13 | 4,815 | 4,860 | 4,775 | 4,785 | +40 | +0.8% | 698,500 |
| 2022/01/12 | 4,740 | 4,780 | 4,675 | 4,745 | +15 | +0.3% | 751,500 |
| 2022/01/11 | 4,740 | 4,770 | 4,700 | 4,730 | +5 | +0.1% | 597,900 |
| 2022/01/07 | 4,750 | 4,775 | 4,685 | 4,725 | +25 | +0.5% | 738,200 |
| 2022/01/06 | 4,705 | 4,775 | 4,680 | 4,700 | -10 | -0.2% | 775,600 |
| 2022/01/05 | 4,650 | 4,745 | 4,650 | 4,710 | +130 | +2.8% | 985,900 |
| 2022/01/04 | 4,485 | 4,595 | 4,480 | 4,580 | +170 | +3.9% | 777,500 |
| 2021/12/30 | 4,405 | 4,445 | 4,375 | 4,410 | +5 | +0.1% | 414,000 |
| 2021/12/29 | 4,395 | 4,425 | 4,385 | 4,405 | -10 | -0.2% | 302,500 |
| 2021/12/28 | 4,400 | 4,420 | 4,360 | 4,415 | +55 | +1.3% | 402,200 |
| 2021/12/27 | 4,370 | 4,400 | 4,355 | 4,360 | -10 | -0.2% | 285,900 |
| 2021/12/24 | 4,335 | 4,370 | 4,325 | 4,370 | +60 | +1.4% | 238,900 |
| 2021/12/23 | 4,305 | 4,320 | 4,265 | 4,310 | +40 | +0.9% | 542,300 |
| 2021/12/22 | 4,275 | 4,285 | 4,205 | 4,270 | -5 | -0.1% | 678,600 |
| 2021/12/21 | 4,375 | 4,375 | 4,275 | 4,275 | ±0 | ±0% | 755,800 |
| 2021/12/20 | 4,410 | 4,425 | 4,275 | 4,275 | -245 | -5.4% | 855,200 |
| 2021/12/17 | 4,505 | 4,595 | 4,505 | 4,520 | +10 | +0.2% | 1,149,200 |
| 2021/12/16 | 4,545 | 4,550 | 4,485 | 4,510 | +70 | +1.6% | 667,900 |
| 2021/12/15 | 4,425 | 4,500 | 4,415 | 4,440 | +45 | +1% | 544,300 |
| 2021/12/14 | 4,370 | 4,440 | 4,370 | 4,395 | +20 | +0.5% | 512,800 |
| 2021/12/13 | 4,465 | 4,465 | 4,360 | 4,375 | -20 | -0.5% | 635,400 |
| 2021/12/10 | 4,380 | 4,435 | 4,375 | 4,395 | +30 | +0.7% | 632,100 |
| 2021/12/09 | 4,380 | 4,400 | 4,355 | 4,365 | -50 | -1.1% | 553,100 |
| 2021/12/08 | 4,445 | 4,465 | 4,385 | 4,415 | +45 | +1% | 809,000 |
| 2021/12/07 | 4,290 | 4,375 | 4,275 | 4,370 | +165 | +3.9% | 773,300 |
| 2021/12/06 | 4,250 | 4,275 | 4,185 | 4,205 | -35 | -0.8% | 513,700 |
| 2021/12/03 | 4,210 | 4,240 | 4,145 | 4,240 | +45 | +1.1% | 670,400 |
| 2021/12/02 | 4,140 | 4,210 | 4,105 | 4,195 | +5 | +0.1% | 796,400 |
| 2021/12/01 | 4,140 | 4,220 | 4,135 | 4,190 | +20 | +0.5% | 915,800 |
| 2021/11/30 | 4,295 | 4,315 | 4,165 | 4,170 | -20 | -0.5% | 1,852,700 |
| 2021/11/29 | 4,275 | 4,280 | 4,190 | 4,190 | -175 | -4% | 913,300 |
| 2021/11/26 | 4,455 | 4,465 | 4,335 | 4,365 | -125 | -2.8% | 687,700 |
851～
900
件表示中 / 3752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 | 201,300円 | +0.1% | +24.0% | 3.23% | 12.13倍 | 0.77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 | 280,600円 | -1.8% | -13.0% | 4.10% | 7.60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 |
| 川 重 | 1,090,500円 | +8.5% | +7.0% | 1.38% | 22.23倍 | 2.59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 |
| シマノ | 1,642,500円 | +2.0% | -50.0% | 2.06% | 47.20倍 | 1.74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 |
| いすゞ | 194,800円 | +2.0% | -10.2% | 4.72% | 10.65倍 | 1.01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
