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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,832 | 1,876.5 | 1,830 | 1,870 | +38 | +2.1% | 2,421,300 |
| 2025/07/02 | 1,825.5 | 1,842.5 | 1,818.5 | 1,832 | +6 | +0.3% | 2,609,400 |
| 2025/07/01 | 1,819 | 1,835.5 | 1,815.5 | 1,826 | -21 | -1.1% | 2,050,400 |
| 2025/06/30 | 1,847.5 | 1,859.5 | 1,835 | 1,847 | +2.5 | +0.1% | 2,084,500 |
| 2025/06/27 | 1,820 | 1,849 | 1,814 | 1,844.5 | +47.5 | +2.6% | 5,762,200 |
| 2025/06/26 | 1,780 | 1,802.5 | 1,778.5 | 1,797 | +9 | +0.5% | 1,778,200 |
| 2025/06/25 | 1,815.5 | 1,815.5 | 1,780 | 1,788 | -10 | -0.6% | 1,408,300 |
| 2025/06/24 | 1,815 | 1,819.5 | 1,785.5 | 1,798 | -1 | -0.1% | 1,440,000 |
| 2025/06/23 | 1,792 | 1,805.5 | 1,779.5 | 1,799 | -3.5 | -0.2% | 1,799,800 |
| 2025/06/20 | 1,801 | 1,819.5 | 1,799.5 | 1,802.5 | +1 | +0.1% | 3,887,900 |
| 2025/06/19 | 1,827.5 | 1,828 | 1,794.5 | 1,801.5 | -26.5 | -1.4% | 1,680,300 |
| 2025/06/18 | 1,787.5 | 1,830 | 1,787 | 1,828 | +29.5 | +1.6% | 2,346,600 |
| 2025/06/17 | 1,779 | 1,805 | 1,773 | 1,798.5 | +19.5 | +1.1% | 1,539,500 |
| 2025/06/16 | 1,785 | 1,795 | 1,775 | 1,779 | +9 | +0.5% | 1,543,300 |
| 2025/06/13 | 1,774 | 1,774.5 | 1,752.5 | 1,770 | -24 | -1.3% | 2,086,400 |
| 2025/06/12 | 1,820 | 1,825.5 | 1,787.5 | 1,794 | -9.5 | -0.5% | 1,889,000 |
| 2025/06/11 | 1,790 | 1,810 | 1,786.5 | 1,803.5 | +32 | +1.8% | 2,298,800 |
| 2025/06/10 | 1,764 | 1,783.5 | 1,762.5 | 1,771.5 | +7.5 | +0.4% | 1,699,300 |
| 2025/06/09 | 1,765 | 1,770 | 1,754 | 1,764 | +17 | +1% | 1,810,600 |
| 2025/06/06 | 1,730 | 1,756.5 | 1,730 | 1,747 | +23 | +1.3% | 1,966,700 |
| 2025/06/05 | 1,764.5 | 1,769.5 | 1,714 | 1,724 | -63 | -3.5% | 3,329,500 |
| 2025/06/04 | 1,820 | 1,820 | 1,772 | 1,787 | -2.5 | -0.1% | 2,056,600 |
| 2025/06/03 | 1,789.5 | 1,793.5 | 1,765 | 1,789.5 | -1 | -0.1% | 2,272,400 |
| 2025/06/02 | 1,803 | 1,814.5 | 1,786.5 | 1,790.5 | -52.5 | -2.8% | 1,751,200 |
| 2025/05/30 | 1,792 | 1,843 | 1,781 | 1,843 | +25.5 | +1.4% | 4,654,100 |
| 2025/05/29 | 1,818 | 1,827 | 1,809.5 | 1,817.5 | +17 | +0.9% | 2,317,700 |
| 2025/05/28 | 1,820 | 1,827 | 1,800.5 | 1,800.5 | +11 | +0.6% | 1,693,100 |
| 2025/05/27 | 1,780 | 1,791.5 | 1,774.5 | 1,789.5 | +12.5 | +0.7% | 1,334,000 |
| 2025/05/26 | 1,798.5 | 1,798.5 | 1,767.5 | 1,777 | -13.5 | -0.8% | 1,809,600 |
| 2025/05/23 | 1,780 | 1,799 | 1,771 | 1,790.5 | +18.5 | +1% | 1,995,700 |
| 2025/05/22 | 1,806 | 1,815.5 | 1,765.5 | 1,772 | -66 | -3.6% | 2,090,300 |
| 2025/05/21 | 1,831.5 | 1,848 | 1,823 | 1,838 | -2.5 | -0.1% | 1,791,200 |
| 2025/05/20 | 1,838.5 | 1,857.5 | 1,821.5 | 1,840.5 | +26.5 | +1.5% | 2,389,800 |
| 2025/05/19 | 1,822 | 1,835.5 | 1,813.5 | 1,814 | -7.5 | -0.4% | 2,368,900 |
| 2025/05/16 | 1,813.5 | 1,833 | 1,783 | 1,821.5 | +6.5 | +0.4% | 2,213,500 |
| 2025/05/15 | 1,811.5 | 1,819 | 1,785 | 1,815 | -25 | -1.4% | 2,550,800 |
| 2025/05/14 | 1,867 | 1,869.5 | 1,824.5 | 1,840 | -17.5 | -0.9% | 1,610,700 |
| 2025/05/13 | 1,863.5 | 1,870 | 1,837 | 1,857.5 | +17.5 | +1% | 2,280,600 |
| 2025/05/12 | 1,812 | 1,842.5 | 1,808.5 | 1,840 | +34 | +1.9% | 1,990,200 |
| 2025/05/09 | 1,818.5 | 1,835.5 | 1,802.5 | 1,806 | +3.5 | +0.2% | 2,440,400 |
| 2025/05/08 | 1,781 | 1,802.5 | 1,759 | 1,802.5 | +6 | +0.3% | 2,589,000 |
| 2025/05/07 | 1,818 | 1,819.5 | 1,785.5 | 1,796.5 | -33.5 | -1.8% | 2,998,300 |
| 2025/05/02 | 1,850 | 1,868.5 | 1,830 | 1,830 | -10 | -0.5% | 3,577,200 |
| 2025/05/01 | 1,800 | 1,851.5 | 1,788 | 1,840 | +28.5 | +1.6% | 2,738,500 |
| 2025/04/30 | 1,811 | 1,826.5 | 1,791.5 | 1,811.5 | +18.5 | +1% | 4,842,500 |
| 2025/04/28 | 1,810 | 1,880 | 1,789.5 | 1,793 | +60.5 | +3.5% | 9,706,600 |
| 2025/04/25 | 1,582.5 | 1,762.5 | 1,577 | 1,732.5 | +150 | +9.5% | 12,066,400 |
| 2025/04/24 | 1,602 | 1,642 | 1,581 | 1,582.5 | +8.5 | +0.5% | 3,981,100 |
| 2025/04/23 | 1,580 | 1,582.5 | 1,552.5 | 1,574 | +38 | +2.5% | 2,586,500 |
| 2025/04/22 | 1,500.5 | 1,547 | 1,496 | 1,536 | +43 | +2.9% | 3,089,200 |
51～
100
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
