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 |
|---|---|---|---|---|---|---|---|
| 2020/09/04 | 3,650 | 3,685 | 3,630 | 3,670 | +15 | +0.4% | 629,900 |
| 2020/09/03 | 3,690 | 3,710 | 3,645 | 3,655 | ±0 | ±0% | 521,500 |
| 2020/09/02 | 3,675 | 3,690 | 3,625 | 3,655 | ±0 | ±0% | 425,900 |
| 2020/09/01 | 3,630 | 3,675 | 3,610 | 3,655 | +10 | +0.3% | 615,300 |
| 2020/08/31 | 3,625 | 3,670 | 3,625 | 3,645 | +70 | +2% | 578,100 |
| 2020/08/28 | 3,600 | 3,670 | 3,535 | 3,575 | -15 | -0.4% | 871,000 |
| 2020/08/27 | 3,625 | 3,625 | 3,565 | 3,590 | -50 | -1.4% | 505,900 |
| 2020/08/26 | 3,590 | 3,640 | 3,590 | 3,640 | ±0 | ±0% | 290,300 |
| 2020/08/25 | 3,695 | 3,715 | 3,635 | 3,640 | +35 | +1% | 431,900 |
| 2020/08/24 | 3,635 | 3,640 | 3,585 | 3,605 | -60 | -1.6% | 395,900 |
| 2020/08/21 | 3,695 | 3,720 | 3,655 | 3,665 | +25 | +0.7% | 514,800 |
| 2020/08/20 | 3,630 | 3,660 | 3,610 | 3,640 | -15 | -0.4% | 500,900 |
| 2020/08/19 | 3,640 | 3,665 | 3,610 | 3,655 | +15 | +0.4% | 375,400 |
| 2020/08/18 | 3,665 | 3,665 | 3,610 | 3,640 | ±0 | ±0% | 472,900 |
| 2020/08/17 | 3,645 | 3,670 | 3,635 | 3,640 | ±0 | ±0% | 434,600 |
| 2020/08/14 | 3,670 | 3,680 | 3,620 | 3,640 | -70 | -1.9% | 828,500 |
| 2020/08/13 | 3,735 | 3,770 | 3,700 | 3,710 | +30 | +0.8% | 1,057,100 |
| 2020/08/12 | 3,625 | 3,695 | 3,605 | 3,680 | +115 | +3.2% | 1,285,000 |
| 2020/08/11 | 3,600 | 3,625 | 3,560 | 3,565 | +125 | +3.6% | 1,142,100 |
| 2020/08/07 | 3,460 | 3,520 | 3,425 | 3,440 | -20 | -0.6% | 1,022,000 |
| 2020/08/06 | 3,455 | 3,515 | 3,430 | 3,460 | +30 | +0.9% | 930,900 |
| 2020/08/05 | 3,295 | 3,430 | 3,280 | 3,430 | +100 | +3% | 1,137,200 |
| 2020/08/04 | 3,245 | 3,340 | 3,215 | 3,330 | +225 | +7.2% | 1,634,600 |
| 2020/08/03 | 3,060 | 3,140 | 3,015 | 3,105 | +85 | +2.8% | 1,372,000 |
| 2020/07/31 | 2,966 | 3,105 | 2,901 | 3,020 | -15 | -0.5% | 2,578,100 |
| 2020/07/30 | 3,085 | 3,115 | 3,025 | 3,035 | -50 | -1.6% | 737,600 |
| 2020/07/29 | 3,125 | 3,125 | 3,075 | 3,085 | -75 | -2.4% | 550,700 |
| 2020/07/28 | 3,200 | 3,200 | 3,160 | 3,160 | -20 | -0.6% | 655,100 |
| 2020/07/27 | 3,105 | 3,180 | 3,070 | 3,180 | +25 | +0.8% | 783,600 |
| 2020/07/22 | 3,155 | 3,220 | 3,150 | 3,155 | +5 | +0.2% | 436,900 |
| 2020/07/21 | 3,165 | 3,175 | 3,120 | 3,150 | -40 | -1.3% | 561,900 |
| 2020/07/20 | 3,215 | 3,225 | 3,165 | 3,190 | -25 | -0.8% | 468,600 |
| 2020/07/17 | 3,250 | 3,260 | 3,210 | 3,215 | -50 | -1.5% | 563,500 |
| 2020/07/16 | 3,250 | 3,305 | 3,230 | 3,265 | +55 | +1.7% | 884,700 |
| 2020/07/15 | 3,185 | 3,260 | 3,180 | 3,210 | +105 | +3.4% | 684,200 |
| 2020/07/14 | 3,100 | 3,115 | 3,065 | 3,105 | -15 | -0.5% | 739,800 |
| 2020/07/13 | 3,070 | 3,125 | 3,055 | 3,120 | +120 | +4% | 804,100 |
| 2020/07/10 | 3,075 | 3,090 | 3,000 | 3,000 | -75 | -2.4% | 809,400 |
| 2020/07/09 | 3,060 | 3,105 | 3,050 | 3,075 | -30 | -1% | 533,700 |
| 2020/07/08 | 3,105 | 3,170 | 3,090 | 3,105 | -60 | -1.9% | 780,500 |
| 2020/07/07 | 3,220 | 3,225 | 3,145 | 3,165 | -60 | -1.9% | 652,700 |
| 2020/07/06 | 3,135 | 3,235 | 3,120 | 3,225 | +115 | +3.7% | 856,700 |
| 2020/07/03 | 3,135 | 3,155 | 3,075 | 3,110 | +10 | +0.3% | 704,700 |
| 2020/07/02 | 3,100 | 3,150 | 3,070 | 3,100 | +20 | +0.6% | 1,006,500 |
| 2020/07/01 | 3,150 | 3,160 | 3,050 | 3,080 | -60 | -1.9% | 785,100 |
| 2020/06/30 | 3,170 | 3,220 | 3,135 | 3,140 | +70 | +2.3% | 764,400 |
| 2020/06/29 | 3,115 | 3,125 | 3,065 | 3,070 | -120 | -3.8% | 677,400 |
| 2020/06/26 | 3,210 | 3,240 | 3,155 | 3,190 | +40 | +1.3% | 666,900 |
| 2020/06/25 | 3,180 | 3,215 | 3,130 | 3,150 | -100 | -3.1% | 823,200 |
| 2020/06/24 | 3,310 | 3,310 | 3,235 | 3,250 | -35 | -1.1% | 641,900 |
1201～
1250
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
