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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,790 | 3,790 | 3,635 | 3,685 | -45 | -1.2% | 754,400 |
| 2019/05/17 | 3,735 | 3,755 | 3,670 | 3,730 | -5 | -0.1% | 691,200 |
| 2019/05/16 | 3,780 | 3,785 | 3,710 | 3,735 | -30 | -0.8% | 739,300 |
| 2019/05/15 | 3,750 | 3,770 | 3,695 | 3,765 | +25 | +0.7% | 814,400 |
| 2019/05/14 | 3,660 | 3,745 | 3,640 | 3,740 | +10 | +0.3% | 1,026,900 |
| 2019/05/13 | 3,735 | 3,780 | 3,705 | 3,730 | -45 | -1.2% | 697,300 |
| 2019/05/10 | 3,735 | 3,845 | 3,730 | 3,775 | +15 | +0.4% | 1,008,600 |
| 2019/05/09 | 3,835 | 3,835 | 3,740 | 3,760 | -70 | -1.8% | 971,700 |
| 2019/05/08 | 3,915 | 3,915 | 3,780 | 3,830 | -115 | -2.9% | 1,408,900 |
| 2019/05/07 | 4,235 | 4,250 | 3,925 | 3,945 | -360 | -8.4% | 1,867,500 |
| 2019/04/26 | 4,385 | 4,390 | 4,060 | 4,305 | -125 | -2.8% | 2,078,500 |
| 2019/04/25 | 4,525 | 4,560 | 4,405 | 4,430 | -95 | -2.1% | 1,390,900 |
| 2019/04/24 | 4,695 | 4,705 | 4,505 | 4,525 | -140 | -3% | 1,037,400 |
| 2019/04/23 | 4,820 | 4,855 | 4,630 | 4,665 | -130 | -2.7% | 1,286,600 |
| 2019/04/22 | 4,870 | 4,915 | 4,780 | 4,795 | -145 | -2.9% | 1,099,100 |
| 2019/04/19 | 4,775 | 4,940 | 4,635 | 4,940 | +375 | +8.2% | 2,765,000 |
| 2019/04/18 | 4,520 | 4,600 | 4,480 | 4,565 | +185 | +4.2% | 1,987,400 |
| 2019/04/17 | 4,295 | 4,385 | 4,270 | 4,380 | +105 | +2.5% | 886,400 |
| 2019/04/16 | 4,360 | 4,365 | 4,265 | 4,275 | -115 | -2.6% | 809,600 |
| 2019/04/15 | 4,420 | 4,450 | 4,360 | 4,390 | +65 | +1.5% | 806,800 |
| 2019/04/12 | 4,305 | 4,325 | 4,270 | 4,325 | +55 | +1.3% | 666,800 |
| 2019/04/11 | 4,230 | 4,315 | 4,220 | 4,270 | +65 | +1.5% | 1,085,000 |
| 2019/04/10 | 4,195 | 4,220 | 4,170 | 4,205 | -45 | -1.1% | 669,400 |
| 2019/04/09 | 4,220 | 4,250 | 4,170 | 4,250 | +30 | +0.7% | 604,200 |
| 2019/04/08 | 4,285 | 4,290 | 4,195 | 4,220 | -55 | -1.3% | 622,200 |
| 2019/04/05 | 4,265 | 4,315 | 4,200 | 4,275 | -25 | -0.6% | 947,900 |
| 2019/04/04 | 4,295 | 4,340 | 4,290 | 4,300 | +5 | +0.1% | 605,200 |
| 2019/04/03 | 4,230 | 4,325 | 4,210 | 4,295 | +80 | +1.9% | 784,100 |
| 2019/04/02 | 4,155 | 4,225 | 4,140 | 4,215 | +130 | +3.2% | 908,500 |
| 2019/04/01 | 4,010 | 4,130 | 3,990 | 4,085 | +130 | +3.3% | 797,200 |
| 2019/03/29 | 3,945 | 3,975 | 3,900 | 3,955 | +65 | +1.7% | 631,500 |
| 2019/03/28 | 3,970 | 3,970 | 3,885 | 3,890 | -115 | -2.9% | 682,600 |
| 2019/03/27 | 4,010 | 4,025 | 3,945 | 4,005 | -100 | -2.4% | 541,800 |
| 2019/03/26 | 4,050 | 4,110 | 4,025 | 4,105 | +60 | +1.5% | 777,900 |
| 2019/03/25 | 4,085 | 4,090 | 4,005 | 4,045 | -115 | -2.8% | 468,500 |
| 2019/03/22 | 4,175 | 4,180 | 4,135 | 4,160 | +15 | +0.4% | 431,300 |
| 2019/03/20 | 4,120 | 4,165 | 4,105 | 4,145 | +10 | +0.2% | 586,600 |
| 2019/03/19 | 4,080 | 4,165 | 4,055 | 4,135 | +45 | +1.1% | 579,800 |
| 2019/03/18 | 4,050 | 4,095 | 4,035 | 4,090 | +20 | +0.5% | 533,500 |
| 2019/03/15 | 4,045 | 4,110 | 4,030 | 4,070 | +55 | +1.4% | 817,300 |
| 2019/03/14 | 4,130 | 4,170 | 4,015 | 4,015 | -80 | -2% | 780,100 |
| 2019/03/13 | 4,135 | 4,155 | 4,060 | 4,095 | -65 | -1.6% | 427,200 |
| 2019/03/12 | 4,120 | 4,195 | 4,100 | 4,160 | +75 | +1.8% | 550,100 |
| 2019/03/11 | 4,050 | 4,115 | 4,010 | 4,085 | +45 | +1.1% | 461,600 |
| 2019/03/08 | 4,205 | 4,230 | 4,020 | 4,040 | -230 | -5.4% | 1,344,900 |
| 2019/03/07 | 4,320 | 4,360 | 4,265 | 4,270 | -105 | -2.4% | 732,600 |
| 2019/03/06 | 4,395 | 4,405 | 4,340 | 4,375 | +10 | +0.2% | 602,600 |
| 2019/03/05 | 4,390 | 4,395 | 4,350 | 4,365 | -15 | -0.3% | 669,400 |
| 2019/03/04 | 4,340 | 4,390 | 4,320 | 4,380 | +90 | +2.1% | 503,100 |
| 2019/03/01 | 4,335 | 4,355 | 4,290 | 4,290 | -55 | -1.3% | 570,600 |
1351～
1400
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
