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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 6,141 | 6,211 | 6,120 | 6,123 | -36 | -0.6% | 681,100 |
| 2024/03/22 | 6,098 | 6,175 | 6,039 | 6,159 | +120 | +2% | 857,200 |
| 2024/03/21 | 6,001 | 6,108 | 5,990 | 6,039 | +98 | +1.6% | 881,600 |
| 2024/03/19 | 5,755 | 5,950 | 5,735 | 5,941 | +191 | +3.3% | 1,096,200 |
| 2024/03/18 | 5,681 | 5,751 | 5,667 | 5,750 | +141 | +2.5% | 793,100 |
| 2024/03/15 | 5,661 | 5,719 | 5,552 | 5,609 | +168 | +3.1% | 1,475,500 |
| 2024/03/14 | 5,415 | 5,464 | 5,401 | 5,441 | +15 | +0.3% | 789,600 |
| 2024/03/13 | 5,479 | 5,544 | 5,396 | 5,426 | -33 | -0.6% | 942,100 |
| 2024/03/12 | 5,396 | 5,462 | 5,351 | 5,459 | +17 | +0.3% | 771,600 |
| 2024/03/11 | 5,596 | 5,611 | 5,361 | 5,442 | -314 | -5.5% | 1,180,900 |
| 2024/03/08 | 5,720 | 5,791 | 5,665 | 5,756 | -64 | -1.1% | 784,800 |
| 2024/03/07 | 6,008 | 6,060 | 5,781 | 5,820 | -196 | -3.3% | 1,012,700 |
| 2024/03/06 | 5,896 | 6,019 | 5,851 | 6,016 | +157 | +2.7% | 789,000 |
| 2024/03/05 | 5,800 | 5,893 | 5,760 | 5,859 | +53 | +0.9% | 833,000 |
| 2024/03/04 | 5,699 | 5,838 | 5,667 | 5,806 | +106 | +1.9% | 1,023,000 |
| 2024/03/01 | 5,650 | 5,721 | 5,612 | 5,700 | +53 | +0.9% | 700,500 |
| 2024/02/29 | 5,702 | 5,709 | 5,570 | 5,647 | -73 | -1.3% | 753,900 |
| 2024/02/28 | 5,716 | 5,754 | 5,657 | 5,720 | +29 | +0.5% | 876,900 |
| 2024/02/27 | 5,650 | 5,735 | 5,567 | 5,691 | +120 | +2.2% | 1,134,100 |
| 2024/02/26 | 5,558 | 5,625 | 5,508 | 5,571 | +60 | +1.1% | 978,400 |
| 2024/02/22 | 5,505 | 5,568 | 5,464 | 5,511 | +20 | +0.4% | 641,400 |
| 2024/02/21 | 5,418 | 5,500 | 5,375 | 5,491 | +34 | +0.6% | 757,800 |
| 2024/02/20 | 5,330 | 5,475 | 5,307 | 5,457 | +191 | +3.6% | 1,211,400 |
| 2024/02/19 | 5,189 | 5,278 | 5,145 | 5,266 | +45 | +0.9% | 642,400 |
| 2024/02/16 | 5,183 | 5,264 | 5,179 | 5,221 | +29 | +0.6% | 796,700 |
| 2024/02/15 | 5,262 | 5,289 | 5,145 | 5,192 | -50 | -1% | 751,300 |
| 2024/02/14 | 5,400 | 5,400 | 5,214 | 5,242 | -156 | -2.9% | 720,900 |
| 2024/02/13 | 5,342 | 5,404 | 5,301 | 5,398 | +95 | +1.8% | 739,700 |
| 2024/02/09 | 5,232 | 5,336 | 5,200 | 5,303 | +31 | +0.6% | 647,100 |
| 2024/02/08 | 5,278 | 5,284 | 5,167 | 5,272 | -6 | -0.1% | 1,151,500 |
| 2024/02/07 | 5,180 | 5,375 | 5,180 | 5,278 | +103 | +2% | 1,419,500 |
| 2024/02/06 | 5,260 | 5,267 | 5,126 | 5,175 | -123 | -2.3% | 1,499,300 |
| 2024/02/05 | 5,367 | 5,477 | 5,260 | 5,298 | +36 | +0.7% | 2,208,900 |
| 2024/02/02 | 5,592 | 5,817 | 5,256 | 5,262 | -331 | -5.9% | 3,959,600 |
| 2024/02/01 | 5,526 | 5,608 | 5,495 | 5,593 | +38 | +0.7% | 789,000 |
| 2024/01/31 | 5,500 | 5,570 | 5,476 | 5,555 | +83 | +1.5% | 866,700 |
| 2024/01/30 | 5,480 | 5,525 | 5,446 | 5,472 | -64 | -1.2% | 761,800 |
| 2024/01/29 | 5,476 | 5,544 | 5,467 | 5,536 | +145 | +2.7% | 548,400 |
| 2024/01/26 | 5,470 | 5,509 | 5,391 | 5,391 | -84 | -1.5% | 724,900 |
| 2024/01/25 | 5,374 | 5,477 | 5,367 | 5,475 | +111 | +2.1% | 631,200 |
| 2024/01/24 | 5,425 | 5,460 | 5,362 | 5,364 | -119 | -2.2% | 673,700 |
| 2024/01/23 | 5,509 | 5,557 | 5,447 | 5,483 | -31 | -0.6% | 565,700 |
| 2024/01/22 | 5,480 | 5,517 | 5,464 | 5,514 | +84 | +1.5% | 474,500 |
| 2024/01/19 | 5,515 | 5,515 | 5,383 | 5,430 | -15 | -0.3% | 739,800 |
| 2024/01/18 | 5,350 | 5,478 | 5,350 | 5,445 | +95 | +1.8% | 734,400 |
| 2024/01/17 | 5,340 | 5,441 | 5,340 | 5,350 | +63 | +1.2% | 795,800 |
| 2024/01/16 | 5,275 | 5,310 | 5,246 | 5,287 | -17 | -0.3% | 422,600 |
| 2024/01/15 | 5,273 | 5,313 | 5,254 | 5,304 | +13 | +0.2% | 431,900 |
| 2024/01/12 | 5,320 | 5,330 | 5,240 | 5,291 | -19 | -0.4% | 657,100 |
| 2024/01/11 | 5,340 | 5,429 | 5,305 | 5,310 | +40 | +0.8% | 793,900 |
301～
350
件表示中 / 3721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 | 177,900円 | +0.1% | +24.0% | 3.65% | 10.78倍 | 0.68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 |
| 川 重 | 1,067,000円 | +8.5% | +7.0% | 1.41% | 21.75倍 | 2.54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 | 2,039,000円 | +4.2% | -10.6% | 1.66% | 28.01倍 | 2.03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 |
| 日産自 | 35,800円 | -1.1% | +47.5% | 0.00% | 62.48倍 | 0.25倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
| いすゞ | 180,300円 | +2.9% | - | 5.10% | 9.88倍 | 0.89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
