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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 4,095 | 4,100 | 4,060 | 4,085 | -5 | -0.1% | 387,600 |
| 2019/12/24 | 4,115 | 4,125 | 4,080 | 4,090 | -25 | -0.6% | 244,200 |
| 2019/12/23 | 4,185 | 4,195 | 4,095 | 4,115 | -65 | -1.6% | 400,800 |
| 2019/12/20 | 4,140 | 4,195 | 4,135 | 4,180 | +30 | +0.7% | 436,000 |
| 2019/12/19 | 4,150 | 4,170 | 4,110 | 4,150 | -10 | -0.2% | 465,700 |
| 2019/12/18 | 4,215 | 4,220 | 4,145 | 4,160 | ±0 | ±0% | 531,200 |
| 2019/12/17 | 4,245 | 4,250 | 4,150 | 4,160 | -35 | -0.8% | 467,200 |
| 2019/12/16 | 4,240 | 4,250 | 4,175 | 4,195 | -70 | -1.6% | 494,200 |
| 2019/12/13 | 4,260 | 4,315 | 4,245 | 4,265 | +165 | +4% | 1,050,100 |
| 2019/12/12 | 4,150 | 4,150 | 4,065 | 4,100 | -50 | -1.2% | 637,600 |
| 2019/12/11 | 4,215 | 4,220 | 4,150 | 4,150 | -60 | -1.4% | 553,400 |
| 2019/12/10 | 4,210 | 4,255 | 4,200 | 4,210 | -35 | -0.8% | 492,500 |
| 2019/12/09 | 4,260 | 4,265 | 4,210 | 4,245 | +45 | +1.1% | 417,300 |
| 2019/12/06 | 4,240 | 4,250 | 4,175 | 4,200 | -5 | -0.1% | 431,000 |
| 2019/12/05 | 4,145 | 4,230 | 4,145 | 4,205 | +65 | +1.6% | 451,900 |
| 2019/12/04 | 4,170 | 4,170 | 4,095 | 4,140 | -95 | -2.2% | 671,100 |
| 2019/12/03 | 4,210 | 4,250 | 4,185 | 4,235 | -10 | -0.2% | 487,900 |
| 2019/12/02 | 4,180 | 4,260 | 4,175 | 4,245 | +105 | +2.5% | 738,100 |
| 2019/11/29 | 4,185 | 4,220 | 4,115 | 4,140 | -30 | -0.7% | 1,064,000 |
| 2019/11/28 | 4,180 | 4,200 | 4,155 | 4,170 | ±0 | ±0% | 517,700 |
| 2019/11/27 | 4,170 | 4,205 | 4,165 | 4,170 | +20 | +0.5% | 489,800 |
| 2019/11/26 | 4,140 | 4,195 | 4,120 | 4,150 | +50 | +1.2% | 693,200 |
| 2019/11/25 | 4,125 | 4,140 | 4,095 | 4,100 | +25 | +0.6% | 454,000 |
| 2019/11/22 | 4,090 | 4,105 | 4,070 | 4,075 | -15 | -0.4% | 473,200 |
| 2019/11/21 | 4,125 | 4,150 | 4,035 | 4,090 | -65 | -1.6% | 813,000 |
| 2019/11/20 | 4,145 | 4,180 | 4,105 | 4,155 | +65 | +1.6% | 915,000 |
| 2019/11/19 | 4,115 | 4,120 | 4,065 | 4,090 | -75 | -1.8% | 830,900 |
| 2019/11/18 | 4,175 | 4,205 | 4,160 | 4,165 | -10 | -0.2% | 517,400 |
| 2019/11/15 | 4,180 | 4,210 | 4,145 | 4,175 | -5 | -0.1% | 627,800 |
| 2019/11/14 | 4,255 | 4,260 | 4,175 | 4,180 | -80 | -1.9% | 919,600 |
| 2019/11/13 | 4,315 | 4,325 | 4,255 | 4,260 | -100 | -2.3% | 739,200 |
| 2019/11/12 | 4,280 | 4,360 | 4,265 | 4,360 | -10 | -0.2% | 939,800 |
| 2019/11/11 | 4,465 | 4,470 | 4,360 | 4,370 | -75 | -1.7% | 587,700 |
| 2019/11/08 | 4,430 | 4,470 | 4,400 | 4,445 | +85 | +1.9% | 967,400 |
| 2019/11/07 | 4,305 | 4,370 | 4,270 | 4,360 | ±0 | ±0% | 879,300 |
| 2019/11/06 | 4,400 | 4,465 | 4,320 | 4,360 | -15 | -0.3% | 1,219,900 |
| 2019/11/05 | 4,305 | 4,385 | 4,245 | 4,375 | +5 | +0.1% | 1,491,700 |
| 2019/11/01 | 4,300 | 4,390 | 4,205 | 4,370 | +10 | +0.2% | 2,313,100 |
| 2019/10/31 | 3,820 | 4,575 | 3,740 | 4,360 | +485 | +12.5% | 4,944,200 |
| 2019/10/30 | 3,840 | 3,875 | 3,830 | 3,875 | +5 | +0.1% | 773,800 |
| 2019/10/29 | 3,825 | 3,885 | 3,815 | 3,870 | +70 | +1.8% | 614,700 |
| 2019/10/28 | 3,790 | 3,845 | 3,765 | 3,800 | +35 | +0.9% | 559,200 |
| 2019/10/25 | 3,745 | 3,775 | 3,725 | 3,765 | +10 | +0.3% | 560,400 |
| 2019/10/24 | 3,780 | 3,785 | 3,735 | 3,755 | -5 | -0.1% | 535,600 |
| 2019/10/23 | 3,720 | 3,770 | 3,675 | 3,760 | +85 | +2.3% | 888,900 |
| 2019/10/21 | 3,705 | 3,715 | 3,665 | 3,675 | +10 | +0.3% | 478,000 |
| 2019/10/18 | 3,690 | 3,705 | 3,660 | 3,665 | +20 | +0.5% | 523,800 |
| 2019/10/17 | 3,665 | 3,665 | 3,620 | 3,645 | -25 | -0.7% | 475,200 |
| 2019/10/16 | 3,680 | 3,725 | 3,640 | 3,670 | +55 | +1.5% | 1,026,500 |
| 2019/10/15 | 3,640 | 3,660 | 3,595 | 3,615 | +105 | +3% | 878,000 |
1201～
1250
件表示中 / 3586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 | 161,400円 | -2.2% | +10.1% | 3.72% | 12.51倍 | 0.65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 |
| いすゞ | 199,900円 | -4.0% | -21.7% | 4.60% | 10.82倍 | 1.00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 | 133,500円 | +7.7% | - | 3.75% | 8.16倍 | 1.07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 |
| 川 重 | 628,200円 | +17.9% | +197.1% | 2.23% | 14.42倍 | 1.64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 |
| 三菱自 | 43,900円 | +3.2% | -9.1% | 3.42% | 4.08倍 | 0.57倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
市場注目の銘柄
チャート関連のコラム
