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 |
|---|---|---|---|---|---|---|---|
| 2019/11/11 | 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 |
| 2019/10/11 | 3,445 | 3,515 | 3,435 | 3,510 | +130 | +3.8% | 790,900 |
| 2019/10/10 | 3,370 | 3,385 | 3,315 | 3,380 | +50 | +1.5% | 442,300 |
| 2019/10/09 | 3,340 | 3,350 | 3,320 | 3,330 | -60 | -1.8% | 517,600 |
| 2019/10/08 | 3,390 | 3,420 | 3,370 | 3,390 | +5 | +0.1% | 401,200 |
| 2019/10/07 | 3,400 | 3,430 | 3,360 | 3,385 | -5 | -0.1% | 375,100 |
| 2019/10/04 | 3,385 | 3,410 | 3,350 | 3,390 | +25 | +0.7% | 506,400 |
| 2019/10/03 | 3,340 | 3,375 | 3,330 | 3,365 | -60 | -1.8% | 530,400 |
| 2019/10/02 | 3,390 | 3,450 | 3,385 | 3,425 | -30 | -0.9% | 581,600 |
| 2019/10/01 | 3,370 | 3,470 | 3,370 | 3,455 | +60 | +1.8% | 705,500 |
| 2019/09/30 | 3,390 | 3,445 | 3,375 | 3,395 | -20 | -0.6% | 659,900 |
| 2019/09/27 | 3,395 | 3,415 | 3,355 | 3,415 | -45 | -1.3% | 912,200 |
| 2019/09/26 | 3,475 | 3,510 | 3,445 | 3,460 | +25 | +0.7% | 921,800 |
| 2019/09/25 | 3,380 | 3,455 | 3,355 | 3,435 | -45 | -1.3% | 1,038,400 |
| 2019/09/24 | 3,505 | 3,530 | 3,470 | 3,480 | -35 | -1% | 886,500 |
| 2019/09/20 | 3,580 | 3,580 | 3,510 | 3,515 | -40 | -1.1% | 894,200 |
| 2019/09/19 | 3,550 | 3,640 | 3,550 | 3,555 | +5 | +0.1% | 1,009,700 |
| 2019/09/18 | 3,600 | 3,600 | 3,510 | 3,550 | -105 | -2.9% | 1,037,300 |
| 2019/09/17 | 3,670 | 3,675 | 3,620 | 3,655 | -35 | -0.9% | 614,100 |
| 2019/09/13 | 3,715 | 3,715 | 3,645 | 3,690 | +15 | +0.4% | 955,700 |
| 2019/09/12 | 3,650 | 3,695 | 3,625 | 3,675 | +55 | +1.5% | 980,900 |
| 2019/09/11 | 3,500 | 3,630 | 3,500 | 3,620 | +165 | +4.8% | 1,527,900 |
| 2019/09/10 | 3,410 | 3,480 | 3,400 | 3,455 | +145 | +4.4% | 1,239,300 |
| 2019/09/09 | 3,295 | 3,320 | 3,275 | 3,310 | +10 | +0.3% | 651,500 |
| 2019/09/06 | 3,310 | 3,335 | 3,285 | 3,300 | +25 | +0.8% | 710,300 |
| 2019/09/05 | 3,200 | 3,350 | 3,195 | 3,275 | +120 | +3.8% | 1,329,100 |
| 2019/09/04 | 3,200 | 3,205 | 3,150 | 3,155 | -65 | -2% | 939,000 |
| 2019/09/03 | 3,140 | 3,265 | 3,135 | 3,220 | +70 | +2.2% | 1,010,700 |
| 2019/09/02 | 3,130 | 3,175 | 3,115 | 3,150 | ±0 | ±0% | 561,800 |
| 2019/08/30 | 3,105 | 3,160 | 3,100 | 3,150 | +80 | +2.6% | 708,900 |
| 2019/08/29 | 3,065 | 3,075 | 3,045 | 3,070 | -5 | -0.2% | 666,600 |
| 2019/08/28 | 3,050 | 3,135 | 3,045 | 3,075 | +25 | +0.8% | 1,289,500 |
| 2019/08/27 | 3,050 | 3,085 | 3,040 | 3,050 | +35 | +1.2% | 565,700 |
1401～
1450
件表示中 / 3754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 | 216,000円 | +0.1% | +24.0% | 3.01% | 13.02倍 | 0.82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 | 281,400円 | -1.8% | -13.0% | 4.09% | 7.62倍 | 0.76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 | 1,119,500円 | +8.5% | +7.0% | 1.34% | 22.82倍 | 2.66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 | 1,659,000円 | +2.0% | -50.0% | 2.04% | 47.68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 | 196,000円 | +2.0% | -10.2% | 4.69% | 10.72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
