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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,748 | 1,764 | 1,720.5 | 1,736.5 | -7.5 | -0.4% | 1,885,100 |
| 2025/02/04 | 1,761 | 1,794.5 | 1,732.5 | 1,744 | +34 | +2% | 4,841,800 |
| 2025/02/03 | 1,722.5 | 1,782.5 | 1,699.5 | 1,710 | -52.5 | -3% | 5,673,100 |
| 2025/01/31 | 1,727 | 1,778 | 1,670 | 1,762.5 | +35.5 | +2.1% | 6,105,000 |
| 2025/01/30 | 1,710 | 1,730 | 1,708 | 1,727 | +18.5 | +1.1% | 2,574,200 |
| 2025/01/29 | 1,709 | 1,712 | 1,691.5 | 1,708.5 | +17.5 | +1% | 1,663,500 |
| 2025/01/28 | 1,689.5 | 1,700 | 1,685.5 | 1,691 | -8.5 | -0.5% | 1,519,600 |
| 2025/01/27 | 1,705 | 1,709 | 1,691.5 | 1,699.5 | +17 | +1% | 1,716,900 |
| 2025/01/24 | 1,714 | 1,716 | 1,680 | 1,682.5 | -34.5 | -2% | 2,149,300 |
| 2025/01/23 | 1,705 | 1,719.5 | 1,701 | 1,717 | +17.5 | +1% | 2,329,200 |
| 2025/01/22 | 1,683.5 | 1,706 | 1,681.5 | 1,699.5 | +27.5 | +1.6% | 1,645,800 |
| 2025/01/21 | 1,685 | 1,702 | 1,656 | 1,672 | +1.5 | +0.1% | 1,372,400 |
| 2025/01/20 | 1,675 | 1,684.5 | 1,662 | 1,670.5 | +1.5 | +0.1% | 1,834,300 |
| 2025/01/17 | 1,671.5 | 1,683.5 | 1,663.5 | 1,669 | -14 | -0.8% | 2,152,100 |
| 2025/01/16 | 1,695 | 1,698.5 | 1,676 | 1,683 | -11 | -0.6% | 1,652,600 |
| 2025/01/15 | 1,687.5 | 1,703.5 | 1,684 | 1,694 | +6.5 | +0.4% | 1,859,700 |
| 2025/01/14 | 1,695 | 1,710.5 | 1,678 | 1,687.5 | -11 | -0.6% | 1,992,500 |
| 2025/01/10 | 1,710 | 1,723 | 1,697.5 | 1,698.5 | -20 | -1.2% | 1,586,300 |
| 2025/01/09 | 1,761 | 1,761 | 1,713.5 | 1,718.5 | -54 | -3% | 1,933,600 |
| 2025/01/08 | 1,750 | 1,777.5 | 1,745.5 | 1,772.5 | +10 | +0.6% | 2,408,100 |
| 2025/01/07 | 1,772.5 | 1,775 | 1,741.5 | 1,762.5 | -10 | -0.6% | 2,129,600 |
| 2025/01/06 | 1,777.5 | 1,779 | 1,752.5 | 1,772.5 | -5 | -0.3% | 1,833,200 |
| 2024/12/30 | 1,780 | 1,787 | 1,763 | 1,777.5 | -2 | -0.1% | 1,594,700 |
| 2024/12/27 | 1,786 | 1,789.5 | 1,769.5 | 1,779.5 | -3 | -0.2% | 2,429,600 |
| 2024/12/26 | 1,744 | 1,787 | 1,743 | 1,782.5 | +40 | +2.3% | 3,372,700 |
| 2024/12/25 | 1,733 | 1,746 | 1,705.5 | 1,742.5 | +22.5 | +1.3% | 1,452,600 |
| 2024/12/24 | 1,733 | 1,741.5 | 1,719 | 1,720 | -29.5 | -1.7% | 1,696,500 |
| 2024/12/23 | 1,742 | 1,754.5 | 1,724 | 1,749.5 | +16.5 | +1% | 2,417,900 |
| 2024/12/20 | 1,720 | 1,754.5 | 1,718 | 1,733 | +26.5 | +1.6% | 5,631,300 |
| 2024/12/19 | 1,690 | 1,722.5 | 1,690 | 1,706.5 | -22.5 | -1.3% | 1,828,800 |
| 2024/12/18 | 1,709.5 | 1,744 | 1,703 | 1,729 | +44 | +2.6% | 2,694,900 |
| 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 |
151～
200
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
