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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,930 | 4,930 | 4,850 | 4,905 | -35 | -0.7% | 609,900 |
| 2021/06/04 | 4,935 | 4,950 | 4,875 | 4,940 | +25 | +0.5% | 768,700 |
| 2021/06/03 | 4,850 | 4,970 | 4,840 | 4,915 | +15 | +0.3% | 912,600 |
| 2021/06/02 | 4,955 | 5,010 | 4,885 | 4,900 | -15 | -0.3% | 1,021,300 |
| 2021/06/01 | 4,820 | 4,915 | 4,815 | 4,915 | +115 | +2.4% | 880,200 |
| 2021/05/31 | 4,885 | 4,895 | 4,790 | 4,800 | -15 | -0.3% | 953,700 |
| 2021/05/28 | 4,755 | 4,835 | 4,750 | 4,815 | +130 | +2.8% | 1,117,400 |
| 2021/05/27 | 4,590 | 4,710 | 4,590 | 4,685 | +95 | +2.1% | 2,197,200 |
| 2021/05/26 | 4,635 | 4,635 | 4,565 | 4,590 | ±0 | ±0% | 804,400 |
| 2021/05/25 | 4,565 | 4,605 | 4,540 | 4,590 | +25 | +0.5% | 732,400 |
| 2021/05/24 | 4,470 | 4,630 | 4,470 | 4,565 | +140 | +3.2% | 1,452,300 |
| 2021/05/21 | 4,375 | 4,465 | 4,355 | 4,425 | +55 | +1.3% | 869,900 |
| 2021/05/20 | 4,275 | 4,395 | 4,255 | 4,370 | +105 | +2.5% | 857,500 |
| 2021/05/19 | 4,250 | 4,300 | 4,220 | 4,265 | -50 | -1.2% | 890,700 |
| 2021/05/18 | 4,245 | 4,350 | 4,240 | 4,315 | +35 | +0.8% | 977,200 |
| 2021/05/17 | 4,285 | 4,300 | 4,215 | 4,280 | +5 | +0.1% | 898,700 |
| 2021/05/14 | 4,275 | 4,325 | 4,250 | 4,275 | +10 | +0.2% | 782,200 |
| 2021/05/13 | 4,240 | 4,330 | 4,230 | 4,265 | -5 | -0.1% | 795,200 |
| 2021/05/12 | 4,250 | 4,290 | 4,175 | 4,270 | -45 | -1% | 1,361,000 |
| 2021/05/11 | 4,330 | 4,380 | 4,300 | 4,315 | -5 | -0.1% | 901,800 |
| 2021/05/10 | 4,350 | 4,365 | 4,310 | 4,320 | -5 | -0.1% | 845,700 |
| 2021/05/07 | 4,350 | 4,400 | 4,310 | 4,325 | +10 | +0.2% | 1,049,100 |
| 2021/05/06 | 4,260 | 4,330 | 4,245 | 4,315 | +105 | +2.5% | 1,545,600 |
| 2021/04/30 | 4,115 | 4,275 | 4,110 | 4,210 | +45 | +1.1% | 2,456,200 |
| 2021/04/28 | 3,885 | 4,220 | 3,860 | 4,165 | +275 | +7.1% | 2,826,900 |
| 2021/04/27 | 3,825 | 3,930 | 3,805 | 3,890 | +35 | +0.9% | 880,300 |
| 2021/04/26 | 3,860 | 3,875 | 3,815 | 3,855 | +30 | +0.8% | 615,300 |
| 2021/04/23 | 3,835 | 3,845 | 3,800 | 3,825 | +15 | +0.4% | 526,600 |
| 2021/04/22 | 3,850 | 3,850 | 3,770 | 3,810 | +30 | +0.8% | 643,200 |
| 2021/04/21 | 3,855 | 3,855 | 3,755 | 3,780 | -185 | -4.7% | 1,227,300 |
| 2021/04/20 | 4,080 | 4,080 | 3,950 | 3,965 | -125 | -3.1% | 949,600 |
| 2021/04/19 | 4,045 | 4,105 | 4,040 | 4,090 | +40 | +1% | 473,700 |
| 2021/04/16 | 4,020 | 4,075 | 4,005 | 4,050 | +30 | +0.7% | 555,600 |
| 2021/04/15 | 4,035 | 4,060 | 4,000 | 4,020 | +35 | +0.9% | 649,700 |
| 2021/04/14 | 4,025 | 4,030 | 3,960 | 3,985 | -95 | -2.3% | 771,600 |
| 2021/04/13 | 3,985 | 4,115 | 3,985 | 4,080 | +55 | +1.4% | 677,800 |
| 2021/04/12 | 4,020 | 4,065 | 3,995 | 4,025 | +40 | +1% | 730,100 |
| 2021/04/09 | 4,050 | 4,075 | 3,970 | 3,985 | -30 | -0.7% | 842,100 |
| 2021/04/08 | 4,050 | 4,080 | 3,980 | 4,015 | -50 | -1.2% | 721,900 |
| 2021/04/07 | 4,100 | 4,120 | 4,040 | 4,065 | +20 | +0.5% | 673,300 |
| 2021/04/06 | 4,180 | 4,180 | 4,020 | 4,045 | -105 | -2.5% | 632,000 |
| 2021/04/05 | 4,155 | 4,155 | 4,115 | 4,150 | +30 | +0.7% | 442,100 |
| 2021/04/02 | 4,170 | 4,175 | 4,065 | 4,120 | -25 | -0.6% | 724,000 |
| 2021/04/01 | 4,205 | 4,215 | 4,100 | 4,145 | -55 | -1.3% | 949,200 |
| 2021/03/31 | 4,135 | 4,240 | 4,130 | 4,200 | +95 | +2.3% | 1,462,400 |
| 2021/03/30 | 4,055 | 4,115 | 3,990 | 4,105 | +35 | +0.9% | 872,200 |
| 2021/03/29 | 4,110 | 4,140 | 4,035 | 4,070 | -15 | -0.4% | 917,800 |
| 2021/03/26 | 4,140 | 4,180 | 4,060 | 4,085 | +10 | +0.2% | 878,500 |
| 2021/03/25 | 4,025 | 4,125 | 4,020 | 4,075 | +110 | +2.8% | 873,500 |
| 2021/03/24 | 3,985 | 4,005 | 3,935 | 3,965 | -50 | -1.2% | 818,800 |
851～
900
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
