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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 5,411 | 5,537 | 5,408 | 5,502 | +145 | +2.7% | 1,933,100 |
| 2024/07/03 | 5,305 | 5,369 | 5,242 | 5,357 | +73 | +1.4% | 1,703,900 |
| 2024/07/02 | 5,301 | 5,322 | 5,217 | 5,284 | +3 | +0.1% | 1,402,900 |
| 2024/07/01 | 5,375 | 5,385 | 5,251 | 5,281 | +38 | +0.7% | 1,615,500 |
| 2024/06/28 | 5,090 | 5,328 | 5,058 | 5,243 | ±0 | ±0% | 4,251,500 |
| 2024/06/27 | 5,231 | 5,268 | 5,230 | 5,243 | -11 | -0.2% | 553,900 |
| 2024/06/26 | 5,304 | 5,305 | 5,218 | 5,254 | -19 | -0.4% | 733,800 |
| 2024/06/25 | 5,227 | 5,293 | 5,211 | 5,273 | +83 | +1.6% | 712,100 |
| 2024/06/24 | 5,201 | 5,220 | 5,124 | 5,190 | -11 | -0.2% | 1,134,000 |
| 2024/06/21 | 5,300 | 5,313 | 5,172 | 5,201 | -52 | -1% | 1,594,400 |
| 2024/06/20 | 5,351 | 5,357 | 5,238 | 5,253 | -151 | -2.8% | 1,050,100 |
| 2024/06/19 | 5,406 | 5,448 | 5,372 | 5,404 | -2 | ±0% | 433,900 |
| 2024/06/18 | 5,447 | 5,468 | 5,383 | 5,406 | +9 | +0.2% | 412,800 |
| 2024/06/17 | 5,500 | 5,507 | 5,380 | 5,397 | -154 | -2.8% | 577,200 |
| 2024/06/14 | 5,494 | 5,587 | 5,483 | 5,551 | +15 | +0.3% | 653,000 |
| 2024/06/13 | 5,712 | 5,722 | 5,536 | 5,536 | -176 | -3.1% | 655,000 |
| 2024/06/12 | 5,685 | 5,714 | 5,638 | 5,712 | +2 | ±0% | 395,400 |
| 2024/06/11 | 5,770 | 5,784 | 5,681 | 5,710 | -85 | -1.5% | 581,100 |
| 2024/06/10 | 5,686 | 5,803 | 5,663 | 5,795 | +141 | +2.5% | 588,000 |
| 2024/06/07 | 5,749 | 5,749 | 5,632 | 5,654 | -6 | -0.1% | 580,900 |
| 2024/06/06 | 5,670 | 5,725 | 5,634 | 5,660 | +86 | +1.5% | 897,900 |
| 2024/06/05 | 5,674 | 5,675 | 5,559 | 5,574 | -137 | -2.4% | 787,400 |
| 2024/06/04 | 5,696 | 5,778 | 5,681 | 5,711 | -40 | -0.7% | 968,400 |
| 2024/06/03 | 5,930 | 6,028 | 5,722 | 5,751 | -88 | -1.5% | 1,339,100 |
| 2024/05/31 | 5,761 | 5,844 | 5,741 | 5,839 | +135 | +2.4% | 1,331,200 |
| 2024/05/30 | 5,686 | 5,715 | 5,606 | 5,704 | -42 | -0.7% | 560,500 |
| 2024/05/29 | 5,819 | 5,853 | 5,740 | 5,746 | -63 | -1.1% | 720,500 |
| 2024/05/28 | 5,780 | 5,878 | 5,777 | 5,809 | +80 | +1.4% | 954,100 |
| 2024/05/27 | 5,671 | 5,744 | 5,663 | 5,729 | +79 | +1.4% | 558,700 |
| 2024/05/24 | 5,600 | 5,675 | 5,583 | 5,650 | -30 | -0.5% | 566,800 |
| 2024/05/23 | 5,660 | 5,697 | 5,592 | 5,680 | +33 | +0.6% | 613,700 |
| 2024/05/22 | 5,705 | 5,744 | 5,647 | 5,647 | -35 | -0.6% | 724,200 |
| 2024/05/21 | 5,687 | 5,729 | 5,659 | 5,682 | +15 | +0.3% | 438,900 |
| 2024/05/20 | 5,623 | 5,715 | 5,595 | 5,667 | +67 | +1.2% | 533,900 |
| 2024/05/17 | 5,600 | 5,634 | 5,569 | 5,600 | -10 | -0.2% | 654,100 |
| 2024/05/16 | 5,625 | 5,654 | 5,569 | 5,610 | -9 | -0.2% | 692,200 |
| 2024/05/15 | 5,600 | 5,727 | 5,591 | 5,619 | +46 | +0.8% | 696,700 |
| 2024/05/14 | 5,600 | 5,644 | 5,528 | 5,573 | -26 | -0.5% | 602,100 |
| 2024/05/13 | 5,570 | 5,625 | 5,540 | 5,599 | -13 | -0.2% | 533,100 |
| 2024/05/10 | 5,698 | 5,722 | 5,562 | 5,612 | -38 | -0.7% | 930,700 |
| 2024/05/09 | 5,620 | 5,749 | 5,596 | 5,650 | +27 | +0.5% | 860,200 |
| 2024/05/08 | 5,716 | 5,729 | 5,588 | 5,623 | -139 | -2.4% | 973,800 |
| 2024/05/07 | 5,772 | 5,820 | 5,725 | 5,762 | -9 | -0.2% | 865,800 |
| 2024/05/02 | 5,785 | 5,786 | 5,702 | 5,771 | -41 | -0.7% | 994,300 |
| 2024/05/01 | 5,849 | 5,890 | 5,785 | 5,812 | -181 | -3% | 1,110,300 |
| 2024/04/30 | 5,900 | 6,070 | 5,864 | 5,993 | +356 | +6.3% | 2,281,300 |
| 2024/04/26 | 6,030 | 6,098 | 5,606 | 5,637 | -423 | -7% | 3,793,200 |
| 2024/04/25 | 6,257 | 6,269 | 6,054 | 6,060 | -192 | -3.1% | 822,800 |
| 2024/04/24 | 6,103 | 6,262 | 6,077 | 6,252 | +200 | +3.3% | 775,000 |
| 2024/04/23 | 6,162 | 6,213 | 6,003 | 6,052 | -150 | -2.4% | 811,100 |
201～
250
件表示中 / 3691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 | 184,000円 | +0.1% | +24.0% | 3.53% | 11.15倍 | 0.71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 | 266,300円 | +1.2% | -9.9% | 4.32% | 5.90倍 | 0.77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 | 2,034,000円 | +4.2% | -10.6% | 1.67% | 27.94倍 | 2.02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 | 837,800円 | +16.8% | +212.7% | 1.67% | 17.99倍 | 2.19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 | 194,300円 | -4.0% | -21.7% | 4.73% | 10.24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
