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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 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 |
951～
1000
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
