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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 6,210 | 6,250 | 6,160 | 6,190 | +10 | +0.2% | 458,100 |
| 2018/02/20 | 6,200 | 6,210 | 6,110 | 6,180 | -20 | -0.3% | 471,200 |
| 2018/02/19 | 6,140 | 6,200 | 6,100 | 6,200 | +110 | +1.8% | 314,900 |
| 2018/02/16 | 6,090 | 6,160 | 6,070 | 6,090 | +50 | +0.8% | 403,300 |
| 2018/02/15 | 6,070 | 6,100 | 6,010 | 6,040 | -20 | -0.3% | 611,500 |
| 2018/02/14 | 6,160 | 6,190 | 5,980 | 6,060 | -90 | -1.5% | 681,300 |
| 2018/02/13 | 6,300 | 6,320 | 6,120 | 6,150 | -120 | -1.9% | 716,600 |
| 2018/02/09 | 6,250 | 6,300 | 6,140 | 6,270 | -210 | -3.2% | 855,200 |
| 2018/02/08 | 6,500 | 6,580 | 6,440 | 6,480 | +170 | +2.7% | 954,200 |
| 2018/02/07 | 6,450 | 6,570 | 6,310 | 6,310 | +30 | +0.5% | 880,200 |
| 2018/02/06 | 6,360 | 6,380 | 6,170 | 6,280 | -330 | -5% | 1,008,500 |
| 2018/02/05 | 6,600 | 6,690 | 6,580 | 6,610 | -70 | -1% | 827,000 |
| 2018/02/02 | 6,460 | 6,840 | 6,420 | 6,680 | +200 | +3.1% | 1,438,900 |
| 2018/02/01 | 6,390 | 6,500 | 6,370 | 6,480 | +110 | +1.7% | 680,000 |
| 2018/01/31 | 6,440 | 6,470 | 6,370 | 6,370 | -70 | -1.1% | 736,400 |
| 2018/01/30 | 6,510 | 6,540 | 6,420 | 6,440 | -70 | -1.1% | 721,100 |
| 2018/01/29 | 6,470 | 6,580 | 6,450 | 6,510 | +20 | +0.3% | 428,500 |
| 2018/01/26 | 6,520 | 6,570 | 6,480 | 6,490 | -40 | -0.6% | 488,900 |
| 2018/01/25 | 6,550 | 6,560 | 6,520 | 6,530 | -80 | -1.2% | 397,400 |
| 2018/01/24 | 6,650 | 6,690 | 6,600 | 6,610 | -60 | -0.9% | 393,000 |
| 2018/01/23 | 6,660 | 6,680 | 6,600 | 6,670 | ±0 | ±0% | 450,300 |
| 2018/01/22 | 6,590 | 6,680 | 6,570 | 6,670 | +120 | +1.8% | 601,300 |
| 2018/01/19 | 6,520 | 6,550 | 6,480 | 6,550 | +30 | +0.5% | 556,900 |
| 2018/01/18 | 6,610 | 6,620 | 6,500 | 6,520 | -50 | -0.8% | 633,700 |
| 2018/01/17 | 6,480 | 6,600 | 6,470 | 6,570 | -110 | -1.6% | 665,200 |
| 2018/01/16 | 6,650 | 6,700 | 6,610 | 6,680 | +90 | +1.4% | 416,700 |
| 2018/01/15 | 6,630 | 6,640 | 6,580 | 6,590 | +20 | +0.3% | 422,600 |
| 2018/01/12 | 6,650 | 6,660 | 6,570 | 6,570 | -80 | -1.2% | 582,300 |
| 2018/01/11 | 6,660 | 6,760 | 6,630 | 6,650 | +50 | +0.8% | 820,200 |
| 2018/01/10 | 6,490 | 6,600 | 6,490 | 6,600 | +70 | +1.1% | 474,200 |
| 2018/01/09 | 6,530 | 6,560 | 6,520 | 6,530 | +40 | +0.6% | 505,800 |
| 2018/01/05 | 6,450 | 6,490 | 6,440 | 6,490 | +110 | +1.7% | 484,700 |
| 2018/01/04 | 6,410 | 6,440 | 6,340 | 6,380 | +50 | +0.8% | 538,500 |
| 2017/12/29 | 6,300 | 6,360 | 6,290 | 6,330 | +20 | +0.3% | 311,800 |
| 2017/12/28 | 6,330 | 6,380 | 6,300 | 6,310 | -30 | -0.5% | 331,100 |
| 2017/12/27 | 6,290 | 6,360 | 6,280 | 6,340 | -10 | -0.2% | 237,200 |
| 2017/12/26 | 6,390 | 6,400 | 6,340 | 6,350 | -50 | -0.8% | 207,600 |
| 2017/12/25 | 6,400 | 6,410 | 6,350 | 6,400 | +40 | +0.6% | 298,300 |
| 2017/12/22 | 6,360 | 6,390 | 6,340 | 6,360 | +30 | +0.5% | 534,800 |
| 2017/12/21 | 6,340 | 6,420 | 6,300 | 6,330 | +40 | +0.6% | 1,159,700 |
| 2017/12/20 | 6,120 | 6,310 | 6,100 | 6,290 | +160 | +2.6% | 942,200 |
| 2017/12/19 | 6,050 | 6,140 | 5,980 | 6,130 | +90 | +1.5% | 625,100 |
| 2017/12/18 | 6,010 | 6,090 | 5,980 | 6,040 | +120 | +2% | 742,500 |
| 2017/12/15 | 5,990 | 5,990 | 5,890 | 5,920 | -80 | -1.3% | 892,500 |
| 2017/12/14 | 6,040 | 6,050 | 5,960 | 6,000 | -40 | -0.7% | 711,300 |
| 2017/12/13 | 6,080 | 6,080 | 6,010 | 6,040 | -50 | -0.8% | 550,600 |
| 2017/12/12 | 6,070 | 6,130 | 6,060 | 6,090 | +20 | +0.3% | 515,500 |
| 2017/12/11 | 6,140 | 6,180 | 6,030 | 6,070 | -60 | -1% | 815,600 |
| 2017/12/08 | 6,080 | 6,130 | 6,060 | 6,130 | +100 | +1.7% | 1,033,600 |
| 2017/12/07 | 5,980 | 6,040 | 5,960 | 6,030 | +100 | +1.7% | 693,300 |
1651～
1700
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
