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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 4,275 | 4,275 | 4,060 | 4,115 | -50 | -1.2% | 1,193,900 |
| 2021/10/29 | 4,280 | 4,295 | 4,135 | 4,165 | -150 | -3.5% | 1,423,900 |
| 2021/10/28 | 4,270 | 4,315 | 4,260 | 4,315 | +35 | +0.8% | 884,900 |
| 2021/10/27 | 4,270 | 4,295 | 4,240 | 4,280 | +10 | +0.2% | 533,800 |
| 2021/10/26 | 4,285 | 4,310 | 4,260 | 4,270 | +55 | +1.3% | 652,200 |
| 2021/10/25 | 4,175 | 4,265 | 4,165 | 4,215 | +50 | +1.2% | 616,200 |
| 2021/10/22 | 4,155 | 4,200 | 4,125 | 4,165 | -40 | -1% | 628,800 |
| 2021/10/21 | 4,175 | 4,255 | 4,170 | 4,205 | +30 | +0.7% | 747,200 |
| 2021/10/20 | 4,280 | 4,280 | 4,165 | 4,175 | -70 | -1.6% | 648,300 |
| 2021/10/19 | 4,280 | 4,300 | 4,235 | 4,245 | -80 | -1.8% | 732,800 |
| 2021/10/18 | 4,285 | 4,350 | 4,280 | 4,325 | +85 | +2% | 755,300 |
| 2021/10/15 | 4,175 | 4,255 | 4,155 | 4,240 | +90 | +2.2% | 783,500 |
| 2021/10/14 | 4,085 | 4,150 | 4,045 | 4,150 | +35 | +0.9% | 562,900 |
| 2021/10/13 | 4,145 | 4,175 | 4,110 | 4,115 | -30 | -0.7% | 459,700 |
| 2021/10/12 | 4,090 | 4,160 | 4,090 | 4,145 | +25 | +0.6% | 616,300 |
| 2021/10/11 | 4,030 | 4,145 | 4,025 | 4,120 | +90 | +2.2% | 662,900 |
| 2021/10/08 | 4,060 | 4,110 | 4,030 | 4,030 | +60 | +1.5% | 665,200 |
| 2021/10/07 | 3,955 | 3,980 | 3,915 | 3,970 | +10 | +0.3% | 647,600 |
| 2021/10/06 | 3,990 | 4,010 | 3,920 | 3,960 | -35 | -0.9% | 839,300 |
| 2021/10/05 | 3,995 | 4,000 | 3,940 | 3,995 | -25 | -0.6% | 740,400 |
| 2021/10/04 | 4,030 | 4,055 | 3,990 | 4,020 | +10 | +0.2% | 850,500 |
| 2021/10/01 | 4,040 | 4,080 | 3,995 | 4,010 | -60 | -1.5% | 775,500 |
| 2021/09/30 | 4,140 | 4,160 | 4,050 | 4,070 | -95 | -2.3% | 1,013,200 |
| 2021/09/29 | 4,195 | 4,195 | 4,100 | 4,165 | -60 | -1.4% | 990,300 |
| 2021/09/28 | 4,200 | 4,240 | 4,160 | 4,225 | +20 | +0.5% | 845,000 |
| 2021/09/27 | 4,250 | 4,295 | 4,195 | 4,205 | -10 | -0.2% | 975,700 |
| 2021/09/24 | 4,215 | 4,240 | 4,190 | 4,215 | +100 | +2.4% | 872,300 |
| 2021/09/22 | 4,150 | 4,200 | 4,110 | 4,115 | -65 | -1.6% | 756,500 |
| 2021/09/21 | 4,145 | 4,215 | 4,130 | 4,180 | -35 | -0.8% | 728,900 |
| 2021/09/17 | 4,235 | 4,255 | 4,175 | 4,215 | -55 | -1.3% | 1,467,300 |
| 2021/09/16 | 4,305 | 4,345 | 4,260 | 4,270 | ±0 | ±0% | 649,200 |
| 2021/09/15 | 4,240 | 4,285 | 4,220 | 4,270 | -25 | -0.6% | 838,300 |
| 2021/09/14 | 4,285 | 4,315 | 4,280 | 4,295 | +80 | +1.9% | 986,000 |
| 2021/09/13 | 4,185 | 4,215 | 4,155 | 4,215 | -105 | -2.4% | 1,373,100 |
| 2021/09/10 | 4,345 | 4,365 | 4,290 | 4,320 | -10 | -0.2% | 927,900 |
| 2021/09/09 | 4,350 | 4,395 | 4,315 | 4,330 | -90 | -2% | 1,238,800 |
| 2021/09/08 | 4,390 | 4,420 | 4,370 | 4,420 | +15 | +0.3% | 749,600 |
| 2021/09/07 | 4,390 | 4,435 | 4,370 | 4,405 | +70 | +1.6% | 862,500 |
| 2021/09/06 | 4,345 | 4,345 | 4,290 | 4,335 | +85 | +2% | 700,600 |
| 2021/09/03 | 4,215 | 4,290 | 4,210 | 4,250 | +100 | +2.4% | 874,900 |
| 2021/09/02 | 4,215 | 4,225 | 4,135 | 4,150 | -40 | -1% | 615,000 |
| 2021/09/01 | 4,225 | 4,230 | 4,175 | 4,190 | -15 | -0.4% | 649,600 |
| 2021/08/31 | 4,125 | 4,215 | 4,120 | 4,205 | +35 | +0.8% | 888,100 |
| 2021/08/30 | 4,160 | 4,180 | 4,130 | 4,170 | +100 | +2.5% | 743,300 |
| 2021/08/27 | 4,060 | 4,095 | 4,050 | 4,070 | -45 | -1.1% | 556,100 |
| 2021/08/26 | 4,100 | 4,120 | 4,040 | 4,115 | +40 | +1% | 635,800 |
| 2021/08/25 | 4,150 | 4,165 | 4,075 | 4,075 | +20 | +0.5% | 785,700 |
| 2021/08/24 | 4,020 | 4,110 | 4,020 | 4,055 | +40 | +1% | 590,300 |
| 2021/08/23 | 4,010 | 4,075 | 3,995 | 4,015 | +70 | +1.8% | 1,031,700 |
| 2021/08/20 | 4,105 | 4,105 | 3,920 | 3,945 | -220 | -5.3% | 1,902,000 |
751～
800
件表示中 / 3586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 | 161,400円 | -2.2% | +10.1% | 3.72% | 12.51倍 | 0.65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 |
| いすゞ | 199,900円 | -4.0% | -21.7% | 4.60% | 10.82倍 | 1.00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 |
| ヤマハ 発 | 133,500円 | +7.7% | - | 3.75% | 8.16倍 | 1.07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 |
| 川 重 | 628,200円 | +17.9% | +197.1% | 2.23% | 14.42倍 | 1.64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 |
| 三菱自 | 43,900円 | +3.2% | -9.1% | 3.42% | 4.08倍 | 0.57倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
市場注目の銘柄
チャート関連のコラム
