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 |
---|---|---|---|---|---|---|---|
2010/09/03 | 2,239 | 2,265 | 2,215 | 2,239 | +12 | +0.5% | 784,500 |
2010/09/02 | 2,226 | 2,244 | 2,208 | 2,227 | +44 | +2% | 834,500 |
2010/09/01 | 2,190 | 2,213 | 2,165 | 2,183 | +9 | +0.4% | 979,400 |
2010/08/31 | 2,223 | 2,234 | 2,166 | 2,174 | -72 | -3.2% | 1,136,200 |
2010/08/30 | 2,275 | 2,310 | 2,238 | 2,246 | +9 | +0.4% | 860,000 |
2010/08/27 | 2,133 | 2,247 | 2,131 | 2,237 | +72 | +3.3% | 1,198,100 |
2010/08/26 | 2,198 | 2,200 | 2,144 | 2,165 | -3 | -0.1% | 1,441,000 |
2010/08/25 | 2,161 | 2,195 | 2,148 | 2,168 | -32 | -1.5% | 1,022,000 |
2010/08/24 | 2,220 | 2,227 | 2,189 | 2,200 | -58 | -2.6% | 1,257,100 |
2010/08/23 | 2,300 | 2,300 | 2,250 | 2,258 | -47 | -2% | 622,900 |
2010/08/20 | 2,302 | 2,324 | 2,289 | 2,305 | -37 | -1.6% | 652,700 |
2010/08/19 | 2,298 | 2,349 | 2,286 | 2,342 | +51 | +2.2% | 950,800 |
2010/08/18 | 2,318 | 2,326 | 2,267 | 2,291 | +7 | +0.3% | 904,800 |
2010/08/17 | 2,267 | 2,288 | 2,249 | 2,284 | -9 | -0.4% | 745,000 |
2010/08/16 | 2,261 | 2,299 | 2,234 | 2,293 | +4 | +0.2% | 1,059,600 |
2010/08/13 | 2,249 | 2,289 | 2,244 | 2,289 | +25 | +1.1% | 701,000 |
2010/08/12 | 2,212 | 2,264 | 2,212 | 2,264 | -9 | -0.4% | 838,200 |
2010/08/11 | 2,306 | 2,309 | 2,265 | 2,273 | -83 | -3.5% | 940,500 |
2010/08/10 | 2,366 | 2,374 | 2,323 | 2,356 | -4 | -0.2% | 804,300 |
2010/08/09 | 2,353 | 2,365 | 2,341 | 2,360 | -25 | -1% | 543,600 |
2010/08/06 | 2,365 | 2,393 | 2,355 | 2,385 | +12 | +0.5% | 750,900 |
2010/08/05 | 2,401 | 2,411 | 2,348 | 2,373 | +36 | +1.5% | 1,061,700 |
2010/08/04 | 2,381 | 2,383 | 2,327 | 2,337 | -69 | -2.9% | 1,515,100 |
2010/08/03 | 2,442 | 2,459 | 2,398 | 2,406 | -10 | -0.4% | 1,245,700 |
2010/08/02 | 2,404 | 2,462 | 2,404 | 2,416 | +1 | ±0% | 1,172,700 |
2010/07/30 | 2,488 | 2,500 | 2,403 | 2,415 | -73 | -2.9% | 1,434,900 |
2010/07/29 | 2,482 | 2,500 | 2,472 | 2,488 | -23 | -0.9% | 736,000 |
2010/07/28 | 2,463 | 2,518 | 2,457 | 2,511 | +81 | +3.3% | 952,600 |
2010/07/27 | 2,460 | 2,472 | 2,425 | 2,430 | -23 | -0.9% | 1,375,100 |
2010/07/26 | 2,477 | 2,503 | 2,447 | 2,453 | -3 | -0.1% | 872,200 |
2010/07/23 | 2,508 | 2,509 | 2,444 | 2,456 | +34 | +1.4% | 929,800 |
2010/07/22 | 2,402 | 2,432 | 2,384 | 2,422 | -12 | -0.5% | 936,100 |
2010/07/21 | 2,516 | 2,519 | 2,434 | 2,434 | -59 | -2.4% | 1,282,800 |
2010/07/20 | 2,455 | 2,511 | 2,455 | 2,493 | -12 | -0.5% | 1,000,100 |
2010/07/16 | 2,565 | 2,565 | 2,493 | 2,505 | -95 | -3.7% | 945,800 |
2010/07/15 | 2,626 | 2,628 | 2,587 | 2,600 | -32 | -1.2% | 845,000 |
2010/07/14 | 2,570 | 2,645 | 2,565 | 2,632 | +104 | +4.1% | 1,426,500 |
2010/07/13 | 2,555 | 2,559 | 2,497 | 2,528 | +9 | +0.4% | 1,235,800 |
2010/07/12 | 2,517 | 2,558 | 2,509 | 2,519 | +11 | +0.4% | 901,500 |
2010/07/09 | 2,473 | 2,520 | 2,462 | 2,508 | +68 | +2.8% | 1,224,400 |
2010/07/08 | 2,449 | 2,464 | 2,433 | 2,440 | +43 | +1.8% | 1,178,200 |
2010/07/07 | 2,393 | 2,403 | 2,363 | 2,397 | -4 | -0.2% | 1,084,800 |
2010/07/06 | 2,305 | 2,403 | 2,296 | 2,401 | +54 | +2.3% | 931,600 |
2010/07/05 | 2,324 | 2,352 | 2,323 | 2,347 | +21 | +0.9% | 672,000 |
2010/07/02 | 2,380 | 2,380 | 2,314 | 2,326 | -4 | -0.2% | 1,459,600 |
2010/07/01 | 2,374 | 2,397 | 2,321 | 2,330 | -84 | -3.5% | 1,218,800 |
2010/06/30 | 2,438 | 2,438 | 2,387 | 2,414 | -43 | -1.8% | 1,111,000 |
2010/06/29 | 2,519 | 2,530 | 2,448 | 2,457 | -57 | -2.3% | 699,300 |
2010/06/28 | 2,513 | 2,523 | 2,491 | 2,514 | +8 | +0.3% | 561,600 |
2010/06/25 | 2,531 | 2,554 | 2,501 | 2,506 | -75 | -2.9% | 1,098,100 |
3351~
3400
件表示中 / 3457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 | 566,500円 | +0.2% | +50.1% | 3.18% | 11.74倍 | 0.72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 | 2,621,500円 | -11.5% | -16.0% | 1.09% | 35.50倍 | 2.93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 | 56,000円 | +7.2% | -11.7% | 4.46% | 5.51倍 | 0.36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 | 150,700円 | +7.7% | - | 3.32% | 8.45倍 | 1.31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 | 203,100円 | -1.1% | -12.2% | 4.53% | 9.50倍 | 1.04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