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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 3,785 | 3,785 | 3,685 | 3,710 | -10 | -0.3% | 779,400 |
| 2019/06/27 | 3,615 | 3,730 | 3,610 | 3,720 | +135 | +3.8% | 732,000 |
| 2019/06/26 | 3,600 | 3,645 | 3,585 | 3,585 | -25 | -0.7% | 469,600 |
| 2019/06/25 | 3,645 | 3,660 | 3,600 | 3,610 | -15 | -0.4% | 469,600 |
| 2019/06/24 | 3,585 | 3,650 | 3,555 | 3,625 | +25 | +0.7% | 450,200 |
| 2019/06/21 | 3,620 | 3,655 | 3,590 | 3,600 | +10 | +0.3% | 1,051,300 |
| 2019/06/20 | 3,620 | 3,650 | 3,575 | 3,590 | -65 | -1.8% | 702,100 |
| 2019/06/19 | 3,635 | 3,690 | 3,625 | 3,655 | +70 | +2% | 605,800 |
| 2019/06/18 | 3,590 | 3,660 | 3,570 | 3,585 | -25 | -0.7% | 590,000 |
| 2019/06/17 | 3,645 | 3,675 | 3,610 | 3,610 | -55 | -1.5% | 535,100 |
| 2019/06/14 | 3,680 | 3,715 | 3,660 | 3,665 | +5 | +0.1% | 602,000 |
| 2019/06/13 | 3,715 | 3,740 | 3,610 | 3,660 | -65 | -1.7% | 709,500 |
| 2019/06/12 | 3,725 | 3,750 | 3,695 | 3,725 | -40 | -1.1% | 553,700 |
| 2019/06/11 | 3,745 | 3,810 | 3,720 | 3,765 | +40 | +1.1% | 494,700 |
| 2019/06/10 | 3,755 | 3,770 | 3,710 | 3,725 | +20 | +0.5% | 446,800 |
| 2019/06/07 | 3,720 | 3,725 | 3,640 | 3,705 | -50 | -1.3% | 657,700 |
| 2019/06/06 | 3,705 | 3,760 | 3,690 | 3,755 | +10 | +0.3% | 856,500 |
| 2019/06/05 | 3,720 | 3,775 | 3,705 | 3,745 | +120 | +3.3% | 985,700 |
| 2019/06/04 | 3,585 | 3,655 | 3,570 | 3,625 | +40 | +1.1% | 762,200 |
| 2019/06/03 | 3,550 | 3,600 | 3,515 | 3,585 | -20 | -0.6% | 702,800 |
| 2019/05/31 | 3,620 | 3,645 | 3,560 | 3,605 | -85 | -2.3% | 749,900 |
| 2019/05/30 | 3,625 | 3,700 | 3,615 | 3,690 | +30 | +0.8% | 580,700 |
| 2019/05/29 | 3,645 | 3,685 | 3,600 | 3,660 | -50 | -1.3% | 789,700 |
| 2019/05/28 | 3,590 | 3,730 | 3,580 | 3,710 | +50 | +1.4% | 1,258,900 |
| 2019/05/27 | 3,605 | 3,710 | 3,595 | 3,660 | +35 | +1% | 514,600 |
| 2019/05/24 | 3,585 | 3,660 | 3,535 | 3,625 | +15 | +0.4% | 735,800 |
| 2019/05/23 | 3,650 | 3,655 | 3,580 | 3,610 | -105 | -2.8% | 901,400 |
| 2019/05/22 | 3,740 | 3,785 | 3,700 | 3,715 | +80 | +2.2% | 1,300,300 |
| 2019/05/21 | 3,645 | 3,660 | 3,580 | 3,635 | -50 | -1.4% | 1,051,400 |
| 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 |
1451～
1500
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
