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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 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 |
| 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 |
901～
950
件表示中 / 3715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 | 174,700円 | +0.1% | +24.0% | 3.72% | 10.59倍 | 0.67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 |
| 川 重 | 1,072,500円 | +8.5% | +7.0% | 1.40% | 21.86倍 | 2.55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 |
| 日産自 | 35,900円 | -1.1% | +47.5% | 0.00% | 62.65倍 | 0.25倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
| いすゞ | 182,100円 | +2.9% | - | 5.05% | 9.98倍 | 0.90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 | 107,800円 | +4.8% | +25.6% | 4.64% | 7.47倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
