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 |
|---|---|---|---|---|---|---|---|
| 2020/12/07 | 3,200 | 3,225 | 3,165 | 3,185 | +25 | +0.8% | 504,700 |
| 2020/12/04 | 3,185 | 3,205 | 3,150 | 3,160 | -25 | -0.8% | 742,200 |
| 2020/12/03 | 3,170 | 3,200 | 3,160 | 3,185 | +20 | +0.6% | 659,900 |
| 2020/12/02 | 3,205 | 3,215 | 3,150 | 3,165 | +5 | +0.2% | 801,500 |
| 2020/12/01 | 3,095 | 3,180 | 3,095 | 3,160 | +65 | +2.1% | 1,009,000 |
| 2020/11/30 | 3,185 | 3,200 | 3,080 | 3,095 | -105 | -3.3% | 1,973,500 |
| 2020/11/27 | 3,200 | 3,230 | 3,185 | 3,200 | -15 | -0.5% | 1,007,900 |
| 2020/11/26 | 3,190 | 3,235 | 3,180 | 3,215 | -30 | -0.9% | 761,100 |
| 2020/11/25 | 3,265 | 3,330 | 3,230 | 3,245 | +70 | +2.2% | 850,500 |
| 2020/11/24 | 3,255 | 3,280 | 3,175 | 3,175 | -15 | -0.5% | 1,215,200 |
| 2020/11/20 | 3,140 | 3,200 | 3,100 | 3,190 | +45 | +1.4% | 1,118,300 |
| 2020/11/19 | 3,195 | 3,215 | 3,075 | 3,145 | -120 | -3.7% | 2,009,000 |
| 2020/11/18 | 3,305 | 3,305 | 3,230 | 3,265 | -80 | -2.4% | 994,100 |
| 2020/11/17 | 3,380 | 3,385 | 3,310 | 3,345 | +20 | +0.6% | 799,600 |
| 2020/11/16 | 3,270 | 3,360 | 3,260 | 3,325 | +145 | +4.6% | 1,039,000 |
| 2020/11/13 | 3,210 | 3,235 | 3,155 | 3,180 | -75 | -2.3% | 1,016,800 |
| 2020/11/12 | 3,275 | 3,305 | 3,210 | 3,255 | -65 | -2% | 759,600 |
| 2020/11/11 | 3,325 | 3,350 | 3,275 | 3,320 | +75 | +2.3% | 759,100 |
| 2020/11/10 | 3,275 | 3,315 | 3,220 | 3,245 | +110 | +3.5% | 1,155,400 |
| 2020/11/09 | 3,160 | 3,165 | 3,110 | 3,135 | +10 | +0.3% | 735,900 |
| 2020/11/06 | 3,010 | 3,150 | 3,010 | 3,125 | +60 | +2% | 1,215,400 |
| 2020/11/05 | 3,155 | 3,155 | 3,025 | 3,065 | -85 | -2.7% | 1,174,900 |
| 2020/11/04 | 3,155 | 3,215 | 3,100 | 3,150 | +15 | +0.5% | 927,500 |
| 2020/11/02 | 3,130 | 3,190 | 3,085 | 3,135 | -10 | -0.3% | 1,288,800 |
| 2020/10/30 | 3,320 | 3,385 | 3,130 | 3,145 | -255 | -7.5% | 2,190,800 |
| 2020/10/29 | 3,335 | 3,515 | 3,320 | 3,400 | +5 | +0.1% | 1,452,500 |
| 2020/10/28 | 3,430 | 3,440 | 3,340 | 3,395 | -75 | -2.2% | 744,900 |
| 2020/10/27 | 3,480 | 3,480 | 3,425 | 3,470 | -50 | -1.4% | 481,400 |
| 2020/10/26 | 3,510 | 3,545 | 3,505 | 3,520 | +10 | +0.3% | 378,000 |
| 2020/10/23 | 3,525 | 3,535 | 3,480 | 3,510 | +55 | +1.6% | 517,600 |
| 2020/10/22 | 3,430 | 3,470 | 3,415 | 3,455 | +5 | +0.1% | 503,000 |
| 2020/10/21 | 3,385 | 3,465 | 3,385 | 3,450 | +80 | +2.4% | 673,700 |
| 2020/10/20 | 3,395 | 3,425 | 3,340 | 3,370 | -35 | -1% | 466,700 |
| 2020/10/19 | 3,360 | 3,410 | 3,345 | 3,405 | +70 | +2.1% | 476,300 |
| 2020/10/16 | 3,355 | 3,385 | 3,330 | 3,335 | +30 | +0.9% | 789,400 |
| 2020/10/15 | 3,275 | 3,345 | 3,275 | 3,305 | ±0 | ±0% | 697,200 |
| 2020/10/14 | 3,265 | 3,310 | 3,230 | 3,305 | ±0 | ±0% | 838,400 |
| 2020/10/13 | 3,345 | 3,375 | 3,265 | 3,305 | -35 | -1% | 822,700 |
| 2020/10/12 | 3,410 | 3,420 | 3,325 | 3,340 | -85 | -2.5% | 708,000 |
| 2020/10/09 | 3,510 | 3,515 | 3,410 | 3,425 | -70 | -2% | 694,100 |
| 2020/10/08 | 3,500 | 3,545 | 3,485 | 3,495 | +20 | +0.6% | 797,600 |
| 2020/10/07 | 3,430 | 3,485 | 3,400 | 3,475 | +25 | +0.7% | 793,400 |
| 2020/10/06 | 3,490 | 3,495 | 3,450 | 3,450 | -25 | -0.7% | 797,600 |
| 2020/10/05 | 3,425 | 3,525 | 3,420 | 3,475 | +115 | +3.4% | 1,112,300 |
| 2020/10/02 | 3,405 | 3,440 | 3,345 | 3,360 | - | - | 1,488,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,340 | 3,380 | 3,315 | 3,350 | +20 | +0.6% | 1,443,000 |
| 2020/09/29 | 3,300 | 3,340 | 3,280 | 3,330 | +40 | +1.2% | 1,301,400 |
| 2020/09/28 | 3,275 | 3,290 | 3,215 | 3,290 | +30 | +0.9% | 1,218,200 |
| 2020/09/25 | 3,220 | 3,260 | 3,200 | 3,260 | +25 | +0.8% | 1,631,800 |
1101～
1150
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
