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 |
|---|---|---|---|---|---|---|---|
| 2021/02/02 | 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 |
| 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 |
1101～
1150
件表示中 / 3753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 | 209,900円 | +0.1% | +24.0% | 3.10% | 12.65倍 | 0.80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 |
| ＳＵＢＡＲＵ | 277,900円 | -1.8% | -13.0% | 4.14% | 7.53倍 | 0.75倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
| 川 重 | 1,112,000円 | +8.5% | +7.0% | 1.35% | 22.67倍 | 2.64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 |
| シマノ | 1,657,500円 | +2.0% | -50.0% | 2.05% | 47.63倍 | 1.76倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
| いすゞ | 194,700円 | +2.0% | -10.2% | 4.73% | 10.65倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
