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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 3,545 | 3,610 | 3,530 | 3,555 | ±0 | ±0% | 685,000 |
| 2021/02/18 | 3,640 | 3,650 | 3,515 | 3,555 | -90 | -2.5% | 729,700 |
| 2021/02/17 | 3,640 | 3,660 | 3,590 | 3,645 | -10 | -0.3% | 689,200 |
| 2021/02/16 | 3,725 | 3,740 | 3,605 | 3,655 | -20 | -0.5% | 825,800 |
| 2021/02/15 | 3,700 | 3,725 | 3,635 | 3,675 | -25 | -0.7% | 716,500 |
| 2021/02/12 | 3,590 | 3,705 | 3,555 | 3,700 | +110 | +3.1% | 1,485,600 |
| 2021/02/10 | 3,510 | 3,640 | 3,505 | 3,590 | +110 | +3.2% | 1,230,900 |
| 2021/02/09 | 3,610 | 3,615 | 3,440 | 3,480 | -120 | -3.3% | 1,291,200 |
| 2021/02/08 | 3,500 | 3,615 | 3,495 | 3,600 | +145 | +4.2% | 1,498,200 |
| 2021/02/05 | 3,465 | 3,510 | 3,430 | 3,455 | +35 | +1% | 1,075,400 |
| 2021/02/04 | 3,305 | 3,455 | 3,280 | 3,420 | +45 | +1.3% | 1,102,600 |
| 2021/02/03 | 3,550 | 3,600 | 3,365 | 3,375 | -45 | -1.3% | 2,222,300 |
| 2021/02/02 | 3,435 | 3,635 | 3,380 | 3,420 | +65 | +1.9% | 2,758,000 |
| 2021/02/01 | 3,265 | 3,370 | 3,260 | 3,355 | +150 | +4.7% | 1,112,900 |
| 2021/01/29 | 3,325 | 3,350 | 3,195 | 3,205 | -115 | -3.5% | 1,310,500 |
| 2021/01/28 | 3,185 | 3,350 | 3,185 | 3,320 | +40 | +1.2% | 3,557,200 |
| 2021/01/27 | 3,195 | 3,315 | 3,180 | 3,280 | +90 | +2.8% | 1,655,500 |
| 2021/01/26 | 3,130 | 3,200 | 3,125 | 3,190 | +60 | +1.9% | 1,109,300 |
| 2021/01/25 | 3,085 | 3,135 | 3,075 | 3,130 | +25 | +0.8% | 1,208,700 |
| 2021/01/22 | 3,085 | 3,115 | 3,060 | 3,105 | -30 | -1% | 993,500 |
| 2021/01/21 | 3,155 | 3,205 | 3,120 | 3,135 | +5 | +0.2% | 930,000 |
| 2021/01/20 | 3,095 | 3,130 | 3,070 | 3,130 | +40 | +1.3% | 734,700 |
| 2021/01/19 | 3,090 | 3,120 | 3,070 | 3,090 | +15 | +0.5% | 509,600 |
| 2021/01/18 | 3,045 | 3,110 | 3,040 | 3,075 | +10 | +0.3% | 821,300 |
| 2021/01/15 | 3,115 | 3,150 | 3,050 | 3,065 | -115 | -3.6% | 1,371,200 |
| 2021/01/14 | 3,165 | 3,215 | 3,145 | 3,180 | -45 | -1.4% | 1,067,000 |
| 2021/01/13 | 3,225 | 3,235 | 3,190 | 3,225 | -5 | -0.2% | 712,600 |
| 2021/01/12 | 3,195 | 3,235 | 3,165 | 3,230 | +25 | +0.8% | 696,300 |
| 2021/01/08 | 3,220 | 3,220 | 3,170 | 3,205 | +25 | +0.8% | 882,700 |
| 2021/01/07 | 3,165 | 3,220 | 3,140 | 3,180 | +85 | +2.7% | 1,111,600 |
| 2021/01/06 | 3,050 | 3,100 | 3,045 | 3,095 | +80 | +2.7% | 762,900 |
| 2021/01/05 | 3,005 | 3,035 | 3,000 | 3,015 | -15 | -0.5% | 515,000 |
| 2021/01/04 | 3,070 | 3,085 | 3,005 | 3,030 | -65 | -2.1% | 617,900 |
| 2020/12/30 | 3,100 | 3,115 | 3,070 | 3,095 | -25 | -0.8% | 508,600 |
| 2020/12/29 | 3,080 | 3,130 | 3,040 | 3,120 | +20 | +0.6% | 741,700 |
| 2020/12/28 | 3,125 | 3,135 | 3,080 | 3,100 | -35 | -1.1% | 703,500 |
| 2020/12/25 | 3,110 | 3,140 | 3,105 | 3,135 | +25 | +0.8% | 399,500 |
| 2020/12/24 | 3,135 | 3,165 | 3,110 | 3,110 | ±0 | ±0% | 501,900 |
| 2020/12/23 | 3,195 | 3,195 | 3,090 | 3,110 | -30 | -1% | 913,500 |
| 2020/12/22 | 3,090 | 3,150 | 3,085 | 3,140 | +15 | +0.5% | 889,900 |
| 2020/12/21 | 3,100 | 3,135 | 3,090 | 3,125 | +10 | +0.3% | 566,000 |
| 2020/12/18 | 3,070 | 3,125 | 3,065 | 3,115 | -10 | -0.3% | 911,000 |
| 2020/12/17 | 3,155 | 3,155 | 3,095 | 3,125 | ±0 | ±0% | 724,300 |
| 2020/12/16 | 3,175 | 3,175 | 3,120 | 3,125 | -5 | -0.2% | 672,300 |
| 2020/12/15 | 3,135 | 3,165 | 3,105 | 3,130 | -10 | -0.3% | 558,400 |
| 2020/12/14 | 3,060 | 3,170 | 3,055 | 3,140 | +95 | +3.1% | 916,300 |
| 2020/12/11 | 3,070 | 3,085 | 3,010 | 3,045 | -30 | -1% | 1,003,900 |
| 2020/12/10 | 3,135 | 3,140 | 3,065 | 3,075 | -10 | -0.3% | 951,200 |
| 2020/12/09 | 3,075 | 3,110 | 3,060 | 3,085 | -10 | -0.3% | 987,400 |
| 2020/12/08 | 3,155 | 3,165 | 3,090 | 3,095 | -90 | -2.8% | 699,500 |
1051～
1100
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
