7259 アイシン

7259
2024/03/28
時価
1兆8143億円
PER 予
18.44倍
2010年以降
5.79-55.33倍
(2010-2023年)
PBR
0.87倍
2010年以降
0.4-1.43倍
(2010-2023年)
配当 予
2.76%
ROE 予
4.7%
ROA 予
2.11%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
6,239
始値
6,110
高値
6,210
安値
6,096
終値 -1.31%
6,157
出来高 -18.35%
516,600

乖離率

株価(5日)
移動平均値
-0.34%
6,178
株価(25日)
移動平均値
+6.47%
5,783
出来高(5日)
移動平均値
-24.28%
682,280

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/286,1106,2106,0966,157-1.31%516,6001兆8143億+6.47%18.440.87
03/276,2626,2856,2176,239+0.42%632,7001兆8384億+8.41%18.680.88
03/266,1556,2586,1236,213+1.47%723,8001兆8308億+8.68%18.610.87
03/256,1416,2116,1206,123-0.58%681,1001兆8042億+7.86%18.340.86
03/226,0986,1756,0396,159+1.99%857,2001兆8149億+9.2%18.450.87
03/216,0016,1085,9906,039+1.65%881,6001兆7795億+7.78%18.090.85
03/195,7555,9505,7355,941+3.32%1,096,2001兆7506億+6.53%17.790.84
03/185,6815,7515,6675,750+2.51%793,1001兆6943億+3.57%17.220.81
03/155,6615,7195,5525,609+3.09%1,475,5001兆6528億+1.37%16.80.79
03/145,4155,4645,4015,441+0.28%789,6001兆6033億-1.41%16.290.77
03/135,4795,5445,3965,426-0.6%942,1001兆5989億-1.51%16.250.76
03/125,3965,4625,3515,459+0.31%771,6001兆6086億-0.82%16.350.77
03/115,5965,6115,3615,442-5.46%1,180,9001兆6036億-0.98%16.30.77
03/085,7205,7915,6655,756-1.1%784,8001兆6961億+4.62%17.240.81
03/076,0086,0605,7815,820-3.26%1,012,7001兆7150億+5.93%17.430.82
03/065,8966,0195,8516,016+2.68%789,0001兆7727億+9.78%18.020.85
03/055,8005,8935,7605,859+0.91%833,0001兆7264億+7.29%17.550.82
03/045,6995,8385,6675,806+1.86%1,023,0001兆7108億+6.69%17.390.82
03/015,6505,7215,6125,700+0.94%700,5001兆6796億+4.99%17.070.8
02/295,7025,7095,5705,647-1.28%753,9001兆6640億+4.28%16.910.8
02/285,7165,7545,6575,720+0.51%876,9001兆6855億+5.75%17.130.81
02/275,6505,7355,5675,691+2.15%1,134,1001兆6769億+5.39%17.040.8
02/265,5585,6255,5085,571+1.09%978,4001兆6416億+3.36%16.680.78
02/225,5055,5685,4645,511+0.36%641,4001兆6239億+2.34%16.50.78
02/215,4185,5005,3755,491+0.62%757,8001兆6180億+2.08%16.440.77
02/205,3305,4755,3075,457+3.63%1,211,4001兆6080億+1.62%16.340.77
02/195,1895,2785,1455,266+0.86%642,4001兆5517億-1.83%15.770.74
02/165,1835,2645,1795,221+0.56%796,7001兆5384億-2.68%15.640.74
02/155,2625,2895,1455,192-0.95%751,3001兆5299億-3.3%15.550.73
02/145,4005,4005,2145,242-2.89%720,9001兆5446億-2.42%15.70.74
02/135,3425,4045,3015,398+1.79%739,7001兆5906億+0.54%16.170.76
02/095,2325,3365,2005,303+0.59%647,1001兆5626億-1.04%15.880.75
02/085,2785,2845,1675,272-0.11%1,151,5001兆5535億-1.46%15.790.74
02/075,1805,3755,1805,278+1.99%1,419,5001兆5552億-1.11%15.810.74
02/065,2605,2675,1265,175-2.32%1,499,3001兆5249億-2.76%15.50.73
02/055,3675,4775,2605,298+0.68%2,208,9001兆5611億-0.24%15.870.75
02/025,5925,8175,2565,262-5.92%3,959,6001兆5505億-0.6%15.760.74
02/015,5265,6085,4955,593+0.68%789,0001兆6481億+5.95%16.750.79
01/315,5005,5705,4765,555+1.52%866,7001兆6369億+5.81%16.640.78
01/305,4805,5255,4465,472-1.16%761,8001兆6124億+4.83%16.390.77
01/295,4765,5445,4675,536+2.69%548,4001兆6313億+6.42%16.580.78
01/265,4705,5095,3915,391-1.53%724,9001兆5885億+4.11%16.150.76
01/255,3745,4775,3675,475+2.07%631,2001兆6133億+6.1%16.40.77
01/245,4255,4605,3625,364-2.17%673,7001兆5806億+4.38%16.060.76
01/235,5095,5575,4475,483-0.56%565,7001兆6157億+7.22%16.420.77
01/225,4805,5175,4645,514+1.55%474,5001兆6248億+8.24%16.510.78
01/195,5155,5155,3835,430-0.28%739,8001兆6000億+6.97%16.260.76
01/185,3505,4785,3505,445+1.78%734,4001兆6045億+7.52%16.310.77
01/175,3405,4415,3405,350+1.19%795,8001兆5765億+5.92%16.020.75
01/165,2755,3105,2465,287-0.32%422,6001兆5579億+4.69%15.830.74
01/155,2735,3135,2545,304+0.25%431,9001兆5629億+4.93%15.880.75
01/125,3205,3305,2405,291-0.36%657,1001兆5591億+4.61%15.850.74
01/115,3405,4295,3055,310+0.76%793,9001兆5647億+4.92%15.90.75
01/105,1675,2965,1665,270+2.15%708,6001兆5529億+3.97%15.780.74
01/095,1985,2475,1315,159+0.1%564,3001兆5202億+1.64%15.450.73
01/055,2435,2555,1535,154+1.36%1,066,4001兆5187億+1.3%15.440.73
01/045,0035,1154,8985,085+3.08%865,3001兆4984億-0.29%15.230.72
2023
12/294,9114,9684,9114,933+0.45%543,8001兆4536億-3.58%14.770.69
12/284,8734,9164,8714,911+0.33%297,4001兆4471億-4.44%14.710.69
12/274,8804,9224,8794,895+0.43%398,7001兆4424億-5.17%14.660.69
12/264,9284,9304,8504,874-0.51%448,5001兆4362億-5.91%14.60.69
12/254,9204,9284,8824,899+0.89%379,4001兆4436億-5.92%14.670.69
12/224,7964,8774,7864,856+0.85%751,3001兆4309億-7.29%14.540.68
12/214,9404,9404,7924,815-3.91%1,674,7001兆4188億-8.58%14.420.68
12/204,9775,0424,9685,011+1.58%602,3001兆4766億-5.43%15.010.71
12/194,9354,9774,8844,933-0.2%588,6001兆4536億-7.33%14.770.69
12/184,9264,9614,8824,943-0.16%715,6001兆4565億-7.52%14.80.7
12/154,7694,9724,7574,951+4.47%1,429,4001兆4589億-7.68%14.830.7
12/144,9014,9044,7354,739-5.07%1,480,3001兆3964億-11.87%14.190.67
12/135,0215,0514,9404,992-1.19%1,107,9001兆4710億-7.5%14.950.7
12/125,1455,1555,0525,052-1.73%815,3001兆4886億-6.76%15.130.71
12/115,1685,1785,1155,141+0.57%824,1001兆5149億-5.46%15.40.72
12/085,2405,2405,0865,112-3.93%1,221,0001兆5063億-6.15%15.310.72
12/075,3965,4025,2765,321-1.92%863,5001兆5679億-2.58%15.940.75
12/065,3855,4685,3555,425+1.06%631,9001兆5986億-0.59%16.250.76
12/055,3075,3995,2885,3680%609,1001兆5818億-1.56%16.080.76
12/045,4635,4715,3105,368-2.68%877,2001兆5818億-1.63%16.080.76
12/015,5065,5425,4935,516+1.19%577,4001兆6254億+1.1%16.520.78
11/305,4005,4615,3335,451-0.18%1,404,4001兆6062億0%16.320.77
11/295,4385,5365,4055,461+0.42%1,255,5001兆6092億+0.28%16.350.77
11/285,4835,4895,3685,438-0.84%725,1001兆6024億-0.07%16.290.77
11/275,5705,5775,4815,484-0.83%602,1001兆6159億+0.81%16.420.77
11/245,5015,5535,4905,530+1.08%457,4001兆6295億+1.69%16.560.78
11/225,3405,4855,3305,471+2.2%617,6001兆6121億+0.66%16.380.77
11/215,5105,5105,3205,353-3.43%1,249,5001兆5773億-1.45%16.030.75
11/205,7005,7495,5435,543-2.51%672,4001兆6333億+2.01%16.60.78
11/175,5405,6865,5315,686+1.88%603,1001兆6755億+4.68%17.030.8
11/165,6175,6505,5445,581-0.29%512,1001兆6445億+2.8%16.710.79
11/155,6795,6935,5815,597-0.27%581,5001兆6492億+3.13%16.760.79
11/145,5685,6795,5325,612+2.28%840,9001兆6537億+3.5%16.810.79
11/135,4405,4965,4045,487+1.46%793,9001兆6168億+1.42%16.430.77
11/105,2555,4135,2355,408+2.08%846,2001兆5936億+0.09%16.20.76
11/095,2445,3105,2115,298+1.11%684,6001兆5611億-1.8%15.870.75
11/085,5105,5465,2355,240-4.76%1,095,2001兆5440億-3.02%15.690.74
11/075,5705,5805,4705,502-0.83%750,8001兆6212億+1.51%16.480.77
11/065,4645,5665,4505,548+3.43%1,089,1001兆6348億+2.25%16.620.78
11/025,5875,5985,3645,364-2.24%1,386,3001兆5806億-1.31%16.060.76
11/015,4255,5005,3615,487+5.48%1,284,1001兆6168億+0.57%16.430.77
10/315,3695,3735,0755,202-2.29%2,478,2001兆5328億-4.85%15.580.73
10/305,3385,3785,2725,324-2.74%1,594,5001兆5688億-3.01%15.940.75

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
5,020
11/1
3,450
3/18
3,563,100
11/1
--+13.82%
2/19
-18.77%
1/22
2009年
3月期
3,980
6/6
1,068
12/5
5,529,200
2/25
--+23.51%
2/25
-35.54%
10/27
2010年
3月期
2,820
3/31
1,576
4/1
8,039,100
2/3
8309億8246万-+18.4%
8/3
-11.72%
2/4
2011年
3月期
3,300
2/17
2,131
8/27
3,726,200
4/28
9724億2629万6279億5164万+10.43%
9/30
-17.89%
3/15
2012年
3月期
3,165
7/6
2,059
11/25
2,538,400
11/29
9326億4521万6067億3507万+14.42%
2/20
-17.34%
8/24
2013年
3月期
3,645
3/21
2,077
11/14
3,443,600
11/26
1兆740億6120億3921万+19.73%
2/7
-11.2%
7/25
2014年
3月期
4,380
9/27
3,130
4/2
3,119,900
4/26
1兆2906億9223億3160万+9.66%
7/2
-14.69%
2/4
2015年
3月期
4,615
12/3
3,350
5/21
2,986,300
11/4
1兆3599億9871億6002万+19.92%
4/30
-9.07%
10/17
2016年
3月期
5,890
6/2
3,795
9/29
3,559,600
4/30
1兆7356億1兆1182億+14.05%
5/11
-14.81%
9/4
2017年
3月期
5,910
3/15
3,745
7/7
4,150,700
10/28
1兆7415億1兆1035億+16.06%
8/1
-9.52%
7/8
2018年
3月期
6,840
2/2
4,865
4/19
2,648,300
7/28
2兆155億1兆4335億+10.15%
5/11
-8.03%
3/23
2019年
3月期
6,340
5/1
3,550
12/25
2,306,900
11/30
1兆8682億1兆460億+16.96%
4/19
-15.86%
12/25
2020年
3月期
4,940
4/19
2,251
3/23
4,944,200
10/31
1兆4556億6633億1260万+21.39%
10/31
-28.68%
3/19
2021年
3月期
4,240
3/31
2,270
4/6
3,557,200
1/28
1兆2494億6689億1141万+15.5%
5/11
-9.56%
6/29
2022年
3月期
5,060
6/9
3,530
3/7
2,845,800
7/30
1兆4910億1兆402億+13.3%
6/1
-15.28%
3/9
2023年
3月期
4,525
6/9
3,400
3/20
3,139,800
10/28
1兆3334億1兆18億+13.18%
6/1
-8.52%
9/30
最新6,157
2024/3/28
516,6001兆8143億+6.47%
5,783

年間値上がり率

1984/12/28 vs 1983/12/28
-7%(0.93倍)
1985/12/28 vs 1984/12/28
-1%(0.99倍)
1986/12/27 vs 1985/12/28
29%(1.29倍)
1987/12/28 vs 1986/12/27
21%(1.21倍)
1988/12/28 vs 1987/12/28
13%(1.13倍)
1989/12/29 vs 1988/12/28
35%(1.35倍)
1990/12/28 vs 1989/12/29
-32%(0.68倍)
1991/12/30 vs 1990/12/28
-25%(0.75倍)
1992/12/30 vs 1991/12/30
18%(1.18倍)
1993/12/30 vs 1992/12/30
-1%(0.99倍)
1994/12/30 vs 1993/12/30
35%(1.35倍)
1995/12/29 vs 1994/12/30
-2%(0.98倍)
1996/12/30 vs 1995/12/29
35%(1.35倍)
1997/12/30 vs 1996/12/30
-27%(0.73倍)
1998/12/30 vs 1997/12/30
-8%(0.92倍)
1999/12/30 vs 1998/12/30
13%(1.13倍)
2000/12/29 vs 1999/12/30
9%(1.09倍)
2001/12/28 vs 2000/12/29
-8%(0.92倍)
2002/12/30 vs 2001/12/28
16%(1.16倍)
2003/12/30 vs 2002/12/30
3%(1.03倍)
2004/12/30 vs 2003/12/30
55%(1.55倍)
2005/12/30 vs 2004/12/30
67%(1.67倍)
2006/12/29 vs 2005/12/30
-8%(0.92倍)
2007/12/28 vs 2006/12/29
17%(1.17倍)
2008/12/30 vs 2007/12/28
-73%(0.27倍)
2009/12/30 vs 2008/12/30
115%(2.15倍)
2010/12/30 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/30
-24%(0.76倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
60%(1.6倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
20%(1.2倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
25%(1.25倍)
2018/12/28 vs 2017/12/29
-40%(0.6倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
42%(1.42倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/12/29 vs 2022/12/30
40%(1.4倍)
2024/03/28 vs 2023/12/29
25%(1.25倍)
過去安値
442円(1983/02/22)
1294%(13.94倍)
6,157円(3/28)