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 |
|---|---|---|---|---|---|---|---|
| 2019/08/26 | 2,958 | 3,030 | 2,955 | 3,015 | -35 | -1.1% | 742,600 |
| 2019/08/23 | 2,996 | 3,055 | 2,982 | 3,050 | +58 | +1.9% | 902,500 |
| 2019/08/22 | 3,010 | 3,025 | 2,961 | 2,992 | ±0 | ±0% | 830,000 |
| 2019/08/21 | 2,987 | 3,015 | 2,954 | 2,992 | -13 | -0.4% | 713,100 |
| 2019/08/20 | 2,999 | 3,005 | 2,977 | 3,005 | +21 | +0.7% | 412,600 |
| 2019/08/19 | 3,010 | 3,020 | 2,978 | 2,984 | -9 | -0.3% | 374,000 |
| 2019/08/16 | 2,979 | 3,010 | 2,970 | 2,993 | -1 | ±0% | 587,500 |
| 2019/08/15 | 2,975 | 3,010 | 2,967 | 2,994 | -46 | -1.5% | 1,057,600 |
| 2019/08/14 | 3,075 | 3,110 | 3,030 | 3,040 | -10 | -0.3% | 862,700 |
| 2019/08/13 | 3,080 | 3,105 | 3,045 | 3,050 | -95 | -3% | 778,400 |
| 2019/08/09 | 3,155 | 3,160 | 3,120 | 3,145 | +5 | +0.2% | 496,000 |
| 2019/08/08 | 3,105 | 3,175 | 3,100 | 3,140 | -15 | -0.5% | 617,400 |
| 2019/08/07 | 3,140 | 3,170 | 3,125 | 3,155 | -5 | -0.2% | 650,100 |
| 2019/08/06 | 3,030 | 3,170 | 3,015 | 3,160 | +20 | +0.6% | 738,200 |
| 2019/08/05 | 3,200 | 3,205 | 3,080 | 3,140 | -120 | -3.7% | 1,526,400 |
| 2019/08/02 | 3,365 | 3,365 | 3,240 | 3,260 | -200 | -5.8% | 1,384,200 |
| 2019/08/01 | 3,440 | 3,510 | 3,390 | 3,460 | -85 | -2.4% | 1,233,000 |
| 2019/07/31 | 3,600 | 3,655 | 3,505 | 3,545 | -95 | -2.6% | 1,462,800 |
| 2019/07/30 | 3,610 | 3,665 | 3,605 | 3,640 | +65 | +1.8% | 576,500 |
| 2019/07/29 | 3,560 | 3,585 | 3,530 | 3,575 | -30 | -0.8% | 726,900 |
| 2019/07/26 | 3,610 | 3,630 | 3,570 | 3,605 | -65 | -1.8% | 613,500 |
| 2019/07/25 | 3,675 | 3,685 | 3,645 | 3,670 | +25 | +0.7% | 632,100 |
| 2019/07/24 | 3,640 | 3,690 | 3,630 | 3,645 | +45 | +1.3% | 625,700 |
| 2019/07/23 | 3,605 | 3,640 | 3,575 | 3,600 | -40 | -1.1% | 1,012,800 |
| 2019/07/22 | 3,640 | 3,685 | 3,620 | 3,640 | +10 | +0.3% | 502,200 |
| 2019/07/19 | 3,545 | 3,645 | 3,525 | 3,630 | +55 | +1.5% | 556,500 |
| 2019/07/18 | 3,630 | 3,680 | 3,560 | 3,575 | -85 | -2.3% | 886,000 |
| 2019/07/17 | 3,675 | 3,720 | 3,645 | 3,660 | -40 | -1.1% | 642,000 |
| 2019/07/16 | 3,680 | 3,740 | 3,670 | 3,700 | +20 | +0.5% | 588,100 |
| 2019/07/12 | 3,700 | 3,705 | 3,665 | 3,680 | -10 | -0.3% | 416,900 |
| 2019/07/11 | 3,680 | 3,715 | 3,660 | 3,690 | ±0 | ±0% | 493,900 |
| 2019/07/10 | 3,735 | 3,735 | 3,665 | 3,690 | -75 | -2% | 668,000 |
| 2019/07/09 | 3,780 | 3,830 | 3,740 | 3,765 | -10 | -0.3% | 559,600 |
| 2019/07/08 | 3,795 | 3,825 | 3,765 | 3,775 | -45 | -1.2% | 481,500 |
| 2019/07/05 | 3,790 | 3,825 | 3,790 | 3,820 | +70 | +1.9% | 528,500 |
| 2019/07/04 | 3,730 | 3,760 | 3,730 | 3,750 | +25 | +0.7% | 254,200 |
| 2019/07/03 | 3,785 | 3,785 | 3,690 | 3,725 | -60 | -1.6% | 611,300 |
| 2019/07/02 | 3,780 | 3,820 | 3,765 | 3,785 | -25 | -0.7% | 647,800 |
| 2019/07/01 | 3,765 | 3,825 | 3,715 | 3,810 | +100 | +2.7% | 593,300 |
| 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 |
1451～
1500
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
