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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,722 | 1,726.5 | 1,680 | 1,685 | -37 | -2.1% | 2,397,700 |
| 2024/12/16 | 1,748 | 1,754.5 | 1,715.5 | 1,722 | -16.5 | -0.9% | 1,850,000 |
| 2024/12/13 | 1,736.5 | 1,749 | 1,727.5 | 1,738.5 | -12 | -0.7% | 2,052,500 |
| 2024/12/12 | 1,750 | 1,758 | 1,745.5 | 1,750.5 | +10.5 | +0.6% | 3,369,800 |
| 2024/12/11 | 1,730 | 1,740 | 1,712.5 | 1,740 | +27 | +1.6% | 3,465,800 |
| 2024/12/10 | 1,720 | 1,749 | 1,712 | 1,713 | +5 | +0.3% | 5,067,100 |
| 2024/12/09 | 1,699.5 | 1,709.5 | 1,691 | 1,708 | +11.5 | +0.7% | 2,667,600 |
| 2024/12/06 | 1,682.5 | 1,705.5 | 1,681 | 1,696.5 | +20 | +1.2% | 3,511,400 |
| 2024/12/05 | 1,664 | 1,706.5 | 1,660.5 | 1,676.5 | +21.5 | +1.3% | 5,760,300 |
| 2024/12/04 | 1,629.5 | 1,692 | 1,628 | 1,655 | +41.5 | +2.6% | 4,755,700 |
| 2024/12/03 | 1,603.5 | 1,623.5 | 1,596 | 1,613.5 | +17.5 | +1.1% | 2,255,000 |
| 2024/12/02 | 1,583.5 | 1,608.5 | 1,578.5 | 1,596 | +18 | +1.1% | 2,405,100 |
| 2024/11/29 | 1,595 | 1,595.5 | 1,551.5 | 1,578 | -21.5 | -1.3% | 2,281,500 |
| 2024/11/28 | 1,594.5 | 1,610 | 1,579 | 1,599.5 | +22 | +1.4% | 1,985,600 |
| 2024/11/27 | 1,612.5 | 1,617 | 1,565.5 | 1,577.5 | -51.5 | -3.2% | 2,597,300 |
| 2024/11/26 | 1,648.5 | 1,655 | 1,605 | 1,629 | -19.5 | -1.2% | 2,375,000 |
| 2024/11/25 | 1,630 | 1,663.5 | 1,627.5 | 1,648.5 | +34 | +2.1% | 3,975,100 |
| 2024/11/22 | 1,620 | 1,626 | 1,608 | 1,614.5 | -5.5 | -0.3% | 2,395,300 |
| 2024/11/21 | 1,630 | 1,645 | 1,620 | 1,620 | -8 | -0.5% | 1,154,200 |
| 2024/11/20 | 1,624.5 | 1,646 | 1,620.5 | 1,628 | -4 | -0.2% | 2,236,900 |
| 2024/11/19 | 1,627 | 1,642 | 1,621.5 | 1,632 | +16 | +1% | 1,489,400 |
| 2024/11/18 | 1,610.5 | 1,629.5 | 1,602 | 1,616 | -12.5 | -0.8% | 1,765,000 |
| 2024/11/15 | 1,612 | 1,638 | 1,595.5 | 1,628.5 | +17 | +1.1% | 2,983,400 |
| 2024/11/14 | 1,582.5 | 1,634.5 | 1,579 | 1,611.5 | +44.5 | +2.8% | 3,167,200 |
| 2024/11/13 | 1,603 | 1,625 | 1,564.5 | 1,567 | -55.5 | -3.4% | 3,933,800 |
| 2024/11/12 | 1,610 | 1,642.5 | 1,607 | 1,622.5 | +14.5 | +0.9% | 3,048,600 |
| 2024/11/11 | 1,615 | 1,632 | 1,608 | 1,608 | -6 | -0.4% | 1,868,600 |
| 2024/11/08 | 1,667 | 1,669.5 | 1,613 | 1,614 | -61.5 | -3.7% | 2,600,500 |
| 2024/11/07 | 1,675 | 1,697.5 | 1,661 | 1,675.5 | +31 | +1.9% | 4,951,900 |
| 2024/11/06 | 1,600 | 1,650 | 1,594.5 | 1,644.5 | +40 | +2.5% | 3,458,200 |
| 2024/11/05 | 1,601.5 | 1,621.5 | 1,593.5 | 1,604.5 | +12 | +0.8% | 3,543,500 |
| 2024/11/01 | 1,550 | 1,622.5 | 1,550 | 1,592.5 | -10 | -0.6% | 4,850,100 |
| 2024/10/31 | 1,681.5 | 1,699.5 | 1,579.5 | 1,602.5 | -86.5 | -5.1% | 8,628,100 |
| 2024/10/30 | 1,684.5 | 1,697.5 | 1,678 | 1,689 | +14 | +0.8% | 4,411,200 |
| 2024/10/29 | 1,681 | 1,682 | 1,665.5 | 1,675 | -8 | -0.5% | 1,857,300 |
| 2024/10/28 | 1,635 | 1,683 | 1,624.5 | 1,683 | +43.5 | +2.7% | 2,807,500 |
| 2024/10/25 | 1,643.5 | 1,645.5 | 1,629.5 | 1,639.5 | -3.5 | -0.2% | 1,910,100 |
| 2024/10/24 | 1,620.5 | 1,645.5 | 1,596.5 | 1,643 | +1 | +0.1% | 1,822,200 |
| 2024/10/23 | 1,611.5 | 1,684 | 1,611 | 1,642 | +34 | +2.1% | 3,695,600 |
| 2024/10/22 | 1,600 | 1,622.5 | 1,592 | 1,608 | +9.5 | +0.6% | 2,205,700 |
| 2024/10/21 | 1,593 | 1,602 | 1,581.5 | 1,598.5 | +8.5 | +0.5% | 1,739,100 |
| 2024/10/18 | 1,605 | 1,609.5 | 1,577.5 | 1,590 | +10 | +0.6% | 2,653,800 |
| 2024/10/17 | 1,572.5 | 1,587.5 | 1,568.5 | 1,580 | +13 | +0.8% | 2,505,600 |
| 2024/10/16 | 1,558 | 1,593.5 | 1,551 | 1,567 | +5.5 | +0.4% | 2,575,700 |
| 2024/10/15 | 1,572 | 1,583 | 1,561.5 | 1,561.5 | -0.5 | ±0% | 2,598,300 |
| 2024/10/11 | 1,580 | 1,586 | 1,553 | 1,562 | -22 | -1.4% | 3,168,000 |
| 2024/10/10 | 1,592 | 1,601 | 1,582.5 | 1,584 | +4.5 | +0.3% | 2,110,500 |
| 2024/10/09 | 1,599 | 1,607 | 1,574.5 | 1,579.5 | -5 | -0.3% | 1,859,300 |
| 2024/10/08 | 1,614 | 1,615 | 1,583 | 1,584.5 | -46 | -2.8% | 2,771,700 |
| 2024/10/07 | 1,643 | 1,645 | 1,615.5 | 1,630.5 | +20.5 | +1.3% | 2,690,400 |
151～
200
件表示中 / 3753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 | 209,900円 | +0.1% | +24.0% | 3.10% | 12.65倍 | 0.80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 | 277,900円 | -1.8% | -13.0% | 4.14% | 7.53倍 | 0.75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 | 1,112,000円 | +8.5% | +7.0% | 1.35% | 22.67倍 | 2.64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 | 1,657,500円 | +2.0% | -50.0% | 2.05% | 47.63倍 | 1.76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 | 194,700円 | +2.0% | -10.2% | 4.73% | 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
