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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,970 | 6,070 | 5,930 | 5,970 | +10 | +0.2% | 571,000 |
| 2018/05/07 | 6,070 | 6,080 | 5,920 | 5,960 | -50 | -0.8% | 410,500 |
| 2018/05/02 | 6,250 | 6,250 | 5,990 | 6,010 | -290 | -4.6% | 910,600 |
| 2018/05/01 | 6,230 | 6,340 | 6,220 | 6,300 | +360 | +6.1% | 850,600 |
| 2018/04/27 | 6,010 | 6,080 | 5,770 | 5,940 | -70 | -1.2% | 1,051,200 |
| 2018/04/26 | 5,980 | 6,050 | 5,960 | 6,010 | +70 | +1.2% | 476,800 |
| 2018/04/25 | 5,900 | 5,950 | 5,870 | 5,940 | -30 | -0.5% | 306,300 |
| 2018/04/24 | 5,920 | 5,980 | 5,910 | 5,970 | +80 | +1.4% | 325,800 |
| 2018/04/23 | 5,900 | 5,960 | 5,870 | 5,890 | +50 | +0.9% | 364,900 |
| 2018/04/20 | 5,820 | 5,890 | 5,800 | 5,840 | +30 | +0.5% | 388,600 |
| 2018/04/19 | 5,900 | 5,930 | 5,810 | 5,810 | -80 | -1.4% | 483,300 |
| 2018/04/18 | 5,850 | 5,960 | 5,820 | 5,890 | ±0 | ±0% | 673,600 |
| 2018/04/17 | 5,980 | 5,980 | 5,880 | 5,890 | -130 | -2.2% | 517,200 |
| 2018/04/16 | 6,000 | 6,050 | 5,930 | 6,020 | +30 | +0.5% | 546,000 |
| 2018/04/13 | 5,900 | 6,010 | 5,890 | 5,990 | +140 | +2.4% | 536,900 |
| 2018/04/12 | 5,790 | 5,870 | 5,730 | 5,850 | -30 | -0.5% | 510,200 |
| 2018/04/11 | 5,860 | 5,900 | 5,810 | 5,880 | +10 | +0.2% | 352,600 |
| 2018/04/10 | 5,770 | 5,890 | 5,740 | 5,870 | +60 | +1% | 490,500 |
| 2018/04/09 | 5,780 | 5,860 | 5,770 | 5,810 | -10 | -0.2% | 445,600 |
| 2018/04/06 | 5,890 | 5,920 | 5,810 | 5,820 | -70 | -1.2% | 459,400 |
| 2018/04/05 | 5,850 | 5,930 | 5,830 | 5,890 | +80 | +1.4% | 546,100 |
| 2018/04/04 | 5,750 | 5,840 | 5,730 | 5,810 | +90 | +1.6% | 367,900 |
| 2018/04/03 | 5,690 | 5,760 | 5,660 | 5,720 | -30 | -0.5% | 284,900 |
| 2018/04/02 | 5,780 | 5,810 | 5,750 | 5,750 | -30 | -0.5% | 247,300 |
| 2018/03/30 | 5,790 | 5,830 | 5,750 | 5,780 | +40 | +0.7% | 420,400 |
| 2018/03/29 | 5,820 | 5,850 | 5,670 | 5,740 | ±0 | ±0% | 399,600 |
| 2018/03/28 | 5,670 | 5,740 | 5,640 | 5,740 | -90 | -1.5% | 579,700 |
| 2018/03/27 | 5,670 | 5,830 | 5,670 | 5,830 | +250 | +4.5% | 729,000 |
| 2018/03/26 | 5,420 | 5,600 | 5,420 | 5,580 | +70 | +1.3% | 584,200 |
| 2018/03/23 | 5,600 | 5,640 | 5,490 | 5,510 | -190 | -3.3% | 680,900 |
| 2018/03/22 | 5,710 | 5,730 | 5,680 | 5,700 | -70 | -1.2% | 694,900 |
| 2018/03/20 | 5,760 | 5,800 | 5,730 | 5,770 | ±0 | ±0% | 460,100 |
| 2018/03/19 | 5,720 | 5,790 | 5,710 | 5,770 | +30 | +0.5% | 452,300 |
| 2018/03/16 | 5,870 | 5,870 | 5,740 | 5,740 | -110 | -1.9% | 863,900 |
| 2018/03/15 | 5,880 | 5,910 | 5,790 | 5,850 | -50 | -0.8% | 444,800 |
| 2018/03/14 | 5,870 | 5,950 | 5,840 | 5,900 | -10 | -0.2% | 428,700 |
| 2018/03/13 | 5,940 | 5,940 | 5,850 | 5,910 | -90 | -1.5% | 610,400 |
| 2018/03/12 | 5,980 | 6,010 | 5,930 | 6,000 | +170 | +2.9% | 328,500 |
| 2018/03/09 | 5,930 | 5,940 | 5,810 | 5,830 | -30 | -0.5% | 613,200 |
| 2018/03/08 | 5,970 | 5,980 | 5,830 | 5,860 | -40 | -0.7% | 391,000 |
| 2018/03/07 | 5,940 | 5,990 | 5,890 | 5,900 | -100 | -1.7% | 497,300 |
| 2018/03/06 | 6,010 | 6,070 | 5,990 | 6,000 | +80 | +1.4% | 466,700 |
| 2018/03/05 | 5,900 | 5,950 | 5,870 | 5,920 | -40 | -0.7% | 488,200 |
| 2018/03/02 | 6,000 | 6,030 | 5,930 | 5,960 | -180 | -2.9% | 678,400 |
| 2018/03/01 | 6,200 | 6,210 | 6,110 | 6,140 | -130 | -2.1% | 395,300 |
| 2018/02/28 | 6,360 | 6,400 | 6,260 | 6,270 | -130 | -2% | 559,400 |
| 2018/02/27 | 6,370 | 6,440 | 6,340 | 6,400 | +100 | +1.6% | 506,900 |
| 2018/02/26 | 6,290 | 6,330 | 6,260 | 6,300 | +60 | +1% | 304,500 |
| 2018/02/23 | 6,170 | 6,280 | 6,160 | 6,240 | +100 | +1.6% | 412,600 |
| 2018/02/22 | 6,130 | 6,180 | 6,080 | 6,140 | -50 | -0.8% | 445,200 |
1601～
1650
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
