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 |
|---|---|---|---|---|---|---|---|
| 2020/07/09 | 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 |
| 2020/06/23 | 3,295 | 3,335 | 3,190 | 3,285 | +60 | +1.9% | 830,600 |
| 2020/06/22 | 3,230 | 3,265 | 3,190 | 3,225 | +5 | +0.2% | 552,400 |
| 2020/06/19 | 3,310 | 3,310 | 3,200 | 3,220 | -70 | -2.1% | 1,421,100 |
| 2020/06/18 | 3,370 | 3,370 | 3,265 | 3,290 | -105 | -3.1% | 1,317,800 |
| 2020/06/17 | 3,420 | 3,455 | 3,380 | 3,395 | -80 | -2.3% | 730,800 |
| 2020/06/16 | 3,320 | 3,515 | 3,320 | 3,475 | +255 | +7.9% | 1,492,800 |
| 2020/06/15 | 3,310 | 3,340 | 3,210 | 3,220 | -140 | -4.2% | 1,203,700 |
| 2020/06/12 | 3,355 | 3,390 | 3,280 | 3,360 | -65 | -1.9% | 1,319,000 |
| 2020/06/11 | 3,535 | 3,570 | 3,420 | 3,425 | -210 | -5.8% | 1,128,300 |
| 2020/06/10 | 3,570 | 3,655 | 3,560 | 3,635 | -20 | -0.5% | 952,400 |
| 2020/06/09 | 3,735 | 3,735 | 3,605 | 3,655 | -80 | -2.1% | 813,500 |
| 2020/06/08 | 3,700 | 3,745 | 3,670 | 3,735 | +105 | +2.9% | 720,700 |
| 2020/06/05 | 3,545 | 3,645 | 3,525 | 3,630 | +90 | +2.5% | 507,400 |
| 2020/06/04 | 3,595 | 3,640 | 3,475 | 3,540 | -25 | -0.7% | 655,900 |
| 2020/06/03 | 3,580 | 3,595 | 3,515 | 3,565 | +125 | +3.6% | 669,200 |
| 2020/06/02 | 3,455 | 3,520 | 3,435 | 3,440 | +45 | +1.3% | 577,100 |
| 2020/06/01 | 3,375 | 3,445 | 3,365 | 3,395 | ±0 | ±0% | 524,200 |
| 2020/05/29 | 3,370 | 3,455 | 3,360 | 3,395 | -95 | -2.7% | 1,078,400 |
| 2020/05/28 | 3,585 | 3,600 | 3,455 | 3,490 | +65 | +1.9% | 1,076,000 |
| 2020/05/27 | 3,430 | 3,490 | 3,375 | 3,425 | +20 | +0.6% | 632,700 |
| 2020/05/26 | 3,315 | 3,440 | 3,310 | 3,405 | +130 | +4% | 824,000 |
| 2020/05/25 | 3,280 | 3,300 | 3,230 | 3,275 | +65 | +2% | 632,400 |
| 2020/05/22 | 3,335 | 3,335 | 3,170 | 3,210 | -90 | -2.7% | 789,800 |
| 2020/05/21 | 3,335 | 3,360 | 3,300 | 3,300 | +35 | +1.1% | 581,800 |
| 2020/05/20 | 3,305 | 3,315 | 3,250 | 3,265 | -55 | -1.7% | 595,400 |
| 2020/05/19 | 3,290 | 3,385 | 3,290 | 3,320 | +100 | +3.1% | 795,100 |
| 2020/05/18 | 3,130 | 3,240 | 3,115 | 3,220 | +140 | +4.5% | 1,010,200 |
| 2020/05/15 | 3,175 | 3,175 | 3,025 | 3,080 | +35 | +1.1% | 642,000 |
| 2020/05/14 | 3,105 | 3,160 | 3,040 | 3,045 | -130 | -4.1% | 822,600 |
| 2020/05/13 | 3,115 | 3,225 | 3,095 | 3,175 | -10 | -0.3% | 787,200 |
| 2020/05/12 | 3,220 | 3,250 | 3,155 | 3,185 | -40 | -1.2% | 799,200 |
| 2020/05/11 | 3,100 | 3,245 | 3,090 | 3,225 | +165 | +5.4% | 1,198,900 |
| 2020/05/08 | 2,969 | 3,085 | 2,955 | 3,060 | +163 | +5.6% | 754,200 |
| 2020/05/07 | 2,960 | 2,974 | 2,871 | 2,897 | -80 | -2.7% | 1,241,000 |
| 2020/05/01 | 3,060 | 3,065 | 2,965 | 2,977 | -138 | -4.4% | 1,167,400 |
| 2020/04/30 | 3,040 | 3,145 | 2,983 | 3,115 | +199 | +6.8% | 1,421,100 |
| 2020/04/28 | 2,870 | 2,946 | 2,861 | 2,916 | +39 | +1.4% | 938,100 |
| 2020/04/27 | 2,815 | 2,882 | 2,796 | 2,877 | +48 | +1.7% | 701,900 |
1201～
1250
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
