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 |
|---|---|---|---|---|---|---|---|
| 2020/03/11 | 3,130 | 3,185 | 3,070 | 3,070 | -35 | -1.1% | 1,134,800 |
| 2020/03/10 | 2,973 | 3,125 | 2,924 | 3,105 | +105 | +3.5% | 1,723,200 |
| 2020/03/09 | 3,060 | 3,100 | 2,966 | 3,000 | -180 | -5.7% | 960,100 |
| 2020/03/06 | 3,220 | 3,225 | 3,125 | 3,180 | -150 | -4.5% | 1,141,400 |
| 2020/03/05 | 3,365 | 3,375 | 3,285 | 3,330 | -20 | -0.6% | 979,900 |
| 2020/03/04 | 3,355 | 3,390 | 3,330 | 3,350 | -60 | -1.8% | 809,100 |
| 2020/03/03 | 3,535 | 3,555 | 3,410 | 3,410 | -85 | -2.4% | 974,200 |
| 2020/03/02 | 3,435 | 3,540 | 3,430 | 3,495 | -5 | -0.1% | 1,088,100 |
| 2020/02/28 | 3,520 | 3,560 | 3,425 | 3,500 | -155 | -4.2% | 1,526,800 |
| 2020/02/27 | 3,650 | 3,705 | 3,615 | 3,655 | -50 | -1.3% | 944,100 |
| 2020/02/26 | 3,675 | 3,715 | 3,625 | 3,705 | -20 | -0.5% | 860,600 |
| 2020/02/25 | 3,750 | 3,765 | 3,705 | 3,725 | -215 | -5.5% | 1,051,700 |
| 2020/02/21 | 3,930 | 3,960 | 3,920 | 3,940 | +35 | +0.9% | 781,800 |
| 2020/02/20 | 3,870 | 3,930 | 3,865 | 3,905 | +85 | +2.2% | 895,000 |
| 2020/02/19 | 3,940 | 3,950 | 3,815 | 3,820 | -35 | -0.9% | 1,057,300 |
| 2020/02/18 | 3,810 | 3,905 | 3,780 | 3,855 | +95 | +2.5% | 1,381,400 |
| 2020/02/17 | 3,700 | 3,770 | 3,665 | 3,760 | +55 | +1.5% | 824,800 |
| 2020/02/14 | 3,675 | 3,710 | 3,660 | 3,705 | -10 | -0.3% | 724,800 |
| 2020/02/13 | 3,670 | 3,725 | 3,665 | 3,715 | +25 | +0.7% | 492,800 |
| 2020/02/12 | 3,710 | 3,715 | 3,660 | 3,690 | -25 | -0.7% | 463,100 |
| 2020/02/10 | 3,715 | 3,760 | 3,710 | 3,715 | -65 | -1.7% | 421,200 |
| 2020/02/07 | 3,840 | 3,855 | 3,745 | 3,780 | -75 | -1.9% | 590,100 |
| 2020/02/06 | 3,835 | 3,885 | 3,775 | 3,855 | +135 | +3.6% | 1,048,300 |
| 2020/02/05 | 3,750 | 3,770 | 3,710 | 3,720 | +20 | +0.5% | 431,400 |
| 2020/02/04 | 3,695 | 3,710 | 3,655 | 3,700 | -30 | -0.8% | 655,900 |
| 2020/02/03 | 3,630 | 3,750 | 3,630 | 3,730 | +35 | +0.9% | 986,100 |
| 2020/01/31 | 3,545 | 3,710 | 3,515 | 3,695 | +150 | +4.2% | 1,580,800 |
| 2020/01/30 | 3,660 | 3,670 | 3,525 | 3,545 | -125 | -3.4% | 946,800 |
| 2020/01/29 | 3,650 | 3,675 | 3,630 | 3,670 | -5 | -0.1% | 508,600 |
| 2020/01/28 | 3,650 | 3,695 | 3,630 | 3,675 | -40 | -1.1% | 520,900 |
| 2020/01/27 | 3,735 | 3,795 | 3,700 | 3,715 | -145 | -3.8% | 846,200 |
| 2020/01/24 | 3,865 | 3,875 | 3,845 | 3,860 | -35 | -0.9% | 412,800 |
| 2020/01/23 | 3,920 | 3,940 | 3,875 | 3,895 | -55 | -1.4% | 491,700 |
| 2020/01/22 | 3,935 | 3,970 | 3,920 | 3,950 | -15 | -0.4% | 517,800 |
| 2020/01/21 | 4,035 | 4,045 | 3,950 | 3,965 | -25 | -0.6% | 553,900 |
| 2020/01/20 | 3,975 | 4,005 | 3,970 | 3,990 | +45 | +1.1% | 532,500 |
| 2020/01/17 | 3,835 | 3,960 | 3,810 | 3,945 | +125 | +3.3% | 864,800 |
| 2020/01/16 | 3,850 | 3,860 | 3,800 | 3,820 | -35 | -0.9% | 544,400 |
| 2020/01/15 | 3,865 | 3,890 | 3,825 | 3,855 | -50 | -1.3% | 651,900 |
| 2020/01/14 | 3,885 | 3,915 | 3,870 | 3,905 | +5 | +0.1% | 680,700 |
| 2020/01/10 | 3,950 | 3,960 | 3,870 | 3,900 | -45 | -1.1% | 772,600 |
| 2020/01/09 | 4,045 | 4,050 | 3,930 | 3,945 | -40 | -1% | 613,200 |
| 2020/01/08 | 3,975 | 4,005 | 3,905 | 3,985 | -60 | -1.5% | 715,000 |
| 2020/01/07 | 3,990 | 4,065 | 3,990 | 4,045 | +70 | +1.8% | 595,600 |
| 2020/01/06 | 4,000 | 4,020 | 3,935 | 3,975 | -95 | -2.3% | 832,600 |
| 2019/12/30 | 4,120 | 4,120 | 4,055 | 4,070 | -105 | -2.5% | 499,400 |
| 2019/12/27 | 4,180 | 4,190 | 4,135 | 4,175 | +65 | +1.6% | 450,400 |
| 2019/12/26 | 4,085 | 4,135 | 4,080 | 4,110 | +25 | +0.6% | 324,900 |
| 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 |
1251～
1300
件表示中 / 3684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 | 153,600円 | -2.2% | +10.1% | 3.91% | 11.64倍 | 0.61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 | 776,000円 | +16.8% | +212.7% | 1.80% | 16.66倍 | 2.03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 |
| いすゞ | 182,700円 | -4.0% | -21.7% | 5.04% | 9.64倍 | 0.89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 |
| 日産自 | 31,400円 | -1.5% | -82.9% | 0.00% | - | 0.19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 |
| ヤマハ 発 | 107,300円 | +4.8% | +25.6% | 4.66% | 7.43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
