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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/22 | 6,110 | 6,233 | 6,103 | 6,202 | +134 | +2.2% | 789,400 |
| 2024/04/19 | 6,065 | 6,109 | 5,943 | 6,068 | -30 | -0.5% | 726,800 |
| 2024/04/18 | 6,012 | 6,139 | 5,989 | 6,098 | +32 | +0.5% | 487,600 |
| 2024/04/17 | 6,197 | 6,203 | 6,010 | 6,066 | -52 | -0.8% | 562,000 |
| 2024/04/16 | 6,200 | 6,318 | 6,094 | 6,118 | +18 | +0.3% | 1,084,300 |
| 2024/04/15 | 5,993 | 6,120 | 5,981 | 6,100 | -29 | -0.5% | 605,700 |
| 2024/04/12 | 6,140 | 6,174 | 6,105 | 6,129 | +12 | +0.2% | 415,800 |
| 2024/04/11 | 6,080 | 6,142 | 6,056 | 6,117 | +7 | +0.1% | 561,800 |
| 2024/04/10 | 6,091 | 6,125 | 6,039 | 6,110 | +40 | +0.7% | 521,800 |
| 2024/04/09 | 6,002 | 6,089 | 6,002 | 6,070 | +102 | +1.7% | 438,100 |
| 2024/04/08 | 5,928 | 5,968 | 5,900 | 5,968 | +89 | +1.5% | 334,800 |
| 2024/04/05 | 5,835 | 5,900 | 5,785 | 5,879 | -55 | -0.9% | 503,800 |
| 2024/04/04 | 5,993 | 6,003 | 5,898 | 5,934 | -8 | -0.1% | 641,700 |
| 2024/04/03 | 5,940 | 6,018 | 5,904 | 5,942 | -25 | -0.4% | 705,200 |
| 2024/04/02 | 6,009 | 6,012 | 5,878 | 5,967 | +44 | +0.7% | 1,053,600 |
| 2024/04/01 | 6,180 | 6,230 | 5,803 | 5,923 | -298 | -4.8% | 1,630,700 |
| 2024/03/29 | 6,181 | 6,256 | 6,152 | 6,221 | +64 | +1% | 666,600 |
| 2024/03/28 | 6,110 | 6,210 | 6,096 | 6,157 | -82 | -1.3% | 516,600 |
| 2024/03/27 | 6,262 | 6,285 | 6,217 | 6,239 | +26 | +0.4% | 632,700 |
| 2024/03/26 | 6,155 | 6,258 | 6,123 | 6,213 | +90 | +1.5% | 723,800 |
| 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 |
1～
50
件表示中 / 3467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 | 583,900円 | +0.2% | +50.1% | 3.08% | 12.11倍 | 0.74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 |
| シマノ | 2,569,000円 | -11.5% | -16.0% | 1.11% | 34.61倍 | 2.86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 | 55,800円 | +7.2% | -11.7% | 4.48% | 5.50倍 | 0.35倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年早期に主要市場の全新型車を電動車に |
| ヤマハ 発 | 153,200円 | +7.7% | - | 3.26% | 8.56倍 | 1.33倍 |
|
楽器のヤマハ発祥。２輪で世界大手。稼ぎ頭はマリン、産業ロボットも強化。トヨタと提携 |
| いすゞ | 209,700円 | -1.1% | -12.2% | 4.39% | 9.81倍 | 1.07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
