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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 5,210 | 5,240 | 5,190 | 5,200 | +80 | +1.6% | 585,200 |
| 2018/07/17 | 5,100 | 5,160 | 5,060 | 5,120 | +60 | +1.2% | 499,200 |
| 2018/07/13 | 5,040 | 5,110 | 5,020 | 5,060 | +75 | +1.5% | 753,300 |
| 2018/07/12 | 4,945 | 5,020 | 4,925 | 4,985 | +60 | +1.2% | 733,700 |
| 2018/07/11 | 4,925 | 4,955 | 4,885 | 4,925 | -85 | -1.7% | 607,600 |
| 2018/07/10 | 5,030 | 5,060 | 5,000 | 5,010 | +30 | +0.6% | 599,600 |
| 2018/07/09 | 4,975 | 5,020 | 4,940 | 4,980 | +25 | +0.5% | 566,900 |
| 2018/07/06 | 4,860 | 4,990 | 4,860 | 4,955 | +130 | +2.7% | 751,800 |
| 2018/07/05 | 4,860 | 4,885 | 4,790 | 4,825 | -65 | -1.3% | 622,900 |
| 2018/07/04 | 4,900 | 4,925 | 4,860 | 4,890 | -70 | -1.4% | 495,000 |
| 2018/07/03 | 4,950 | 4,970 | 4,905 | 4,960 | -20 | -0.4% | 593,500 |
| 2018/07/02 | 5,020 | 5,080 | 4,970 | 4,980 | -70 | -1.4% | 659,100 |
| 2018/06/29 | 5,070 | 5,090 | 5,010 | 5,050 | +40 | +0.8% | 830,700 |
| 2018/06/28 | 5,040 | 5,070 | 5,000 | 5,010 | -30 | -0.6% | 759,700 |
| 2018/06/27 | 5,090 | 5,120 | 5,020 | 5,040 | ±0 | ±0% | 573,800 |
| 2018/06/26 | 4,990 | 5,060 | 4,960 | 5,040 | +10 | +0.2% | 771,900 |
| 2018/06/25 | 5,060 | 5,090 | 5,020 | 5,030 | -80 | -1.6% | 621,600 |
| 2018/06/22 | 5,080 | 5,120 | 5,050 | 5,110 | -70 | -1.4% | 913,600 |
| 2018/06/21 | 5,230 | 5,270 | 5,160 | 5,180 | -60 | -1.1% | 725,800 |
| 2018/06/20 | 5,270 | 5,270 | 5,160 | 5,240 | -50 | -0.9% | 781,400 |
| 2018/06/19 | 5,360 | 5,410 | 5,290 | 5,290 | -90 | -1.7% | 615,400 |
| 2018/06/18 | 5,510 | 5,520 | 5,350 | 5,380 | -210 | -3.8% | 644,200 |
| 2018/06/15 | 5,630 | 5,630 | 5,520 | 5,590 | +20 | +0.4% | 770,200 |
| 2018/06/14 | 5,620 | 5,630 | 5,570 | 5,570 | -80 | -1.4% | 481,400 |
| 2018/06/13 | 5,580 | 5,670 | 5,580 | 5,650 | +60 | +1.1% | 328,800 |
| 2018/06/12 | 5,650 | 5,660 | 5,570 | 5,590 | -10 | -0.2% | 445,600 |
| 2018/06/11 | 5,640 | 5,660 | 5,580 | 5,600 | -70 | -1.2% | 376,300 |
| 2018/06/08 | 5,730 | 5,730 | 5,650 | 5,670 | -40 | -0.7% | 619,800 |
| 2018/06/07 | 5,710 | 5,720 | 5,680 | 5,710 | +40 | +0.7% | 367,600 |
| 2018/06/06 | 5,580 | 5,690 | 5,560 | 5,670 | +30 | +0.5% | 530,200 |
| 2018/06/05 | 5,740 | 5,760 | 5,600 | 5,640 | -70 | -1.2% | 568,400 |
| 2018/06/04 | 5,560 | 5,740 | 5,540 | 5,710 | +250 | +4.6% | 898,800 |
| 2018/06/01 | 5,390 | 5,500 | 5,320 | 5,460 | -20 | -0.4% | 770,700 |
| 2018/05/31 | 5,450 | 5,490 | 5,400 | 5,480 | +50 | +0.9% | 1,884,300 |
| 2018/05/30 | 5,440 | 5,500 | 5,400 | 5,430 | -50 | -0.9% | 714,600 |
| 2018/05/29 | 5,520 | 5,530 | 5,460 | 5,480 | -80 | -1.4% | 503,700 |
| 2018/05/28 | 5,610 | 5,660 | 5,530 | 5,560 | -50 | -0.9% | 399,000 |
| 2018/05/25 | 5,650 | 5,730 | 5,600 | 5,610 | -60 | -1.1% | 521,800 |
| 2018/05/24 | 5,840 | 5,870 | 5,640 | 5,670 | -290 | -4.9% | 974,000 |
| 2018/05/23 | 5,970 | 6,010 | 5,930 | 5,960 | -40 | -0.7% | 515,000 |
| 2018/05/22 | 5,990 | 6,020 | 5,960 | 6,000 | ±0 | ±0% | 358,200 |
| 2018/05/21 | 5,930 | 6,030 | 5,920 | 6,000 | -10 | -0.2% | 422,900 |
| 2018/05/18 | 5,980 | 6,030 | 5,940 | 6,010 | +80 | +1.3% | 429,500 |
| 2018/05/17 | 5,950 | 5,960 | 5,900 | 5,930 | +10 | +0.2% | 351,200 |
| 2018/05/16 | 5,970 | 6,000 | 5,900 | 5,920 | -50 | -0.8% | 460,000 |
| 2018/05/15 | 5,920 | 6,000 | 5,910 | 5,970 | +50 | +0.8% | 470,700 |
| 2018/05/14 | 5,940 | 5,950 | 5,850 | 5,920 | -110 | -1.8% | 659,700 |
| 2018/05/11 | 5,960 | 6,070 | 5,960 | 6,030 | +70 | +1.2% | 412,800 |
| 2018/05/10 | 5,930 | 5,960 | 5,890 | 5,960 | +50 | +0.8% | 420,200 |
| 2018/05/09 | 5,930 | 5,960 | 5,850 | 5,910 | -60 | -1% | 750,500 |
1551～
1600
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
