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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,350 | 4,350 | 4,135 | 4,165 | -230 | -5.2% | 1,313,700 |
| 2021/08/18 | 4,375 | 4,430 | 4,355 | 4,395 | +15 | +0.3% | 400,600 |
| 2021/08/17 | 4,380 | 4,425 | 4,365 | 4,380 | +70 | +1.6% | 695,500 |
| 2021/08/16 | 4,340 | 4,350 | 4,305 | 4,310 | -75 | -1.7% | 518,100 |
| 2021/08/13 | 4,410 | 4,440 | 4,375 | 4,385 | -55 | -1.2% | 443,100 |
| 2021/08/12 | 4,475 | 4,485 | 4,435 | 4,440 | +35 | +0.8% | 506,200 |
| 2021/08/11 | 4,380 | 4,440 | 4,350 | 4,405 | +60 | +1.4% | 641,000 |
| 2021/08/10 | 4,400 | 4,430 | 4,330 | 4,345 | -30 | -0.7% | 766,700 |
| 2021/08/06 | 4,365 | 4,405 | 4,335 | 4,375 | -5 | -0.1% | 813,000 |
| 2021/08/05 | 4,430 | 4,470 | 4,380 | 4,380 | -115 | -2.6% | 925,100 |
| 2021/08/04 | 4,500 | 4,560 | 4,480 | 4,495 | -45 | -1% | 766,700 |
| 2021/08/03 | 4,575 | 4,625 | 4,540 | 4,540 | -40 | -0.9% | 791,800 |
| 2021/08/02 | 4,475 | 4,630 | 4,455 | 4,580 | +165 | +3.7% | 1,105,500 |
| 2021/07/30 | 4,715 | 4,780 | 4,380 | 4,415 | -305 | -6.5% | 2,845,800 |
| 2021/07/29 | 4,705 | 4,745 | 4,665 | 4,720 | +45 | +1% | 994,100 |
| 2021/07/28 | 4,655 | 4,705 | 4,650 | 4,675 | -5 | -0.1% | 605,400 |
| 2021/07/27 | 4,720 | 4,720 | 4,650 | 4,680 | -45 | -1% | 788,000 |
| 2021/07/26 | 4,830 | 4,835 | 4,695 | 4,725 | +10 | +0.2% | 877,000 |
| 2021/07/21 | 4,790 | 4,805 | 4,705 | 4,715 | +25 | +0.5% | 594,800 |
| 2021/07/20 | 4,700 | 4,710 | 4,660 | 4,690 | -40 | -0.8% | 559,400 |
| 2021/07/19 | 4,820 | 4,825 | 4,710 | 4,730 | -145 | -3% | 680,600 |
| 2021/07/16 | 4,840 | 4,900 | 4,825 | 4,875 | +85 | +1.8% | 882,400 |
| 2021/07/15 | 4,810 | 4,825 | 4,770 | 4,790 | ±0 | ±0% | 514,500 |
| 2021/07/14 | 4,735 | 4,835 | 4,730 | 4,790 | -5 | -0.1% | 798,300 |
| 2021/07/13 | 4,740 | 4,795 | 4,705 | 4,795 | +60 | +1.3% | 791,500 |
| 2021/07/12 | 4,770 | 4,770 | 4,695 | 4,735 | +70 | +1.5% | 590,300 |
| 2021/07/09 | 4,575 | 4,680 | 4,530 | 4,665 | +5 | +0.1% | 1,032,300 |
| 2021/07/08 | 4,665 | 4,710 | 4,640 | 4,660 | -70 | -1.5% | 820,400 |
| 2021/07/07 | 4,760 | 4,775 | 4,700 | 4,730 | -90 | -1.9% | 635,200 |
| 2021/07/06 | 4,820 | 4,850 | 4,805 | 4,820 | +10 | +0.2% | 285,600 |
| 2021/07/05 | 4,800 | 4,825 | 4,785 | 4,810 | -5 | -0.1% | 353,300 |
| 2021/07/02 | 4,785 | 4,835 | 4,750 | 4,815 | +50 | +1% | 641,300 |
| 2021/07/01 | 4,770 | 4,805 | 4,725 | 4,765 | +15 | +0.3% | 620,600 |
| 2021/06/30 | 4,865 | 4,885 | 4,750 | 4,750 | -45 | -0.9% | 798,900 |
| 2021/06/29 | 4,870 | 4,870 | 4,755 | 4,795 | -130 | -2.6% | 931,300 |
| 2021/06/28 | 4,930 | 4,970 | 4,895 | 4,925 | +75 | +1.5% | 745,600 |
| 2021/06/25 | 4,815 | 4,855 | 4,815 | 4,850 | +35 | +0.7% | 451,800 |
| 2021/06/24 | 4,795 | 4,835 | 4,755 | 4,815 | +65 | +1.4% | 699,000 |
| 2021/06/23 | 4,710 | 4,765 | 4,685 | 4,750 | +20 | +0.4% | 545,700 |
| 2021/06/22 | 4,710 | 4,745 | 4,665 | 4,730 | +145 | +3.2% | 743,400 |
| 2021/06/21 | 4,565 | 4,615 | 4,530 | 4,585 | -120 | -2.6% | 900,100 |
| 2021/06/18 | 4,795 | 4,795 | 4,705 | 4,705 | -140 | -2.9% | 1,001,700 |
| 2021/06/17 | 4,885 | 4,905 | 4,830 | 4,845 | -50 | -1% | 906,600 |
| 2021/06/16 | 4,895 | 5,000 | 4,890 | 4,895 | +5 | +0.1% | 550,200 |
| 2021/06/15 | 4,855 | 4,915 | 4,835 | 4,890 | +30 | +0.6% | 490,900 |
| 2021/06/14 | 4,850 | 4,895 | 4,820 | 4,860 | +45 | +0.9% | 543,900 |
| 2021/06/11 | 4,800 | 4,865 | 4,755 | 4,815 | -55 | -1.1% | 1,296,700 |
| 2021/06/10 | 4,890 | 4,915 | 4,850 | 4,870 | -75 | -1.5% | 560,000 |
| 2021/06/09 | 4,940 | 5,060 | 4,925 | 4,945 | +55 | +1.1% | 693,000 |
| 2021/06/08 | 4,850 | 4,915 | 4,830 | 4,890 | -15 | -0.3% | 713,100 |
801～
850
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
