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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 6,050 | 6,060 | 5,920 | 5,930 | -90 | -1.5% | 394,800 |
| 2017/12/05 | 6,010 | 6,040 | 5,980 | 6,020 | +20 | +0.3% | 474,100 |
| 2017/12/04 | 6,010 | 6,060 | 5,990 | 6,000 | +10 | +0.2% | 506,900 |
| 2017/12/01 | 6,030 | 6,030 | 5,950 | 5,990 | -20 | -0.3% | 489,100 |
| 2017/11/30 | 6,070 | 6,070 | 6,000 | 6,010 | -50 | -0.8% | 958,500 |
| 2017/11/29 | 6,050 | 6,070 | 6,000 | 6,060 | +50 | +0.8% | 488,000 |
| 2017/11/28 | 5,970 | 6,040 | 5,950 | 6,010 | +40 | +0.7% | 449,100 |
| 2017/11/27 | 6,030 | 6,030 | 5,970 | 5,970 | -30 | -0.5% | 431,300 |
| 2017/11/24 | 5,950 | 6,010 | 5,920 | 6,000 | -10 | -0.2% | 512,900 |
| 2017/11/22 | 5,980 | 6,040 | 5,960 | 6,010 | +50 | +0.8% | 716,000 |
| 2017/11/21 | 6,010 | 6,020 | 5,950 | 5,960 | -10 | -0.2% | 560,600 |
| 2017/11/20 | 5,940 | 5,980 | 5,900 | 5,970 | +30 | +0.5% | 679,700 |
| 2017/11/17 | 6,000 | 6,020 | 5,910 | 5,940 | -20 | -0.3% | 1,207,500 |
| 2017/11/16 | 5,810 | 5,970 | 5,810 | 5,960 | +180 | +3.1% | 1,518,900 |
| 2017/11/15 | 5,870 | 5,870 | 5,750 | 5,780 | -10 | -0.2% | 1,411,400 |
| 2017/11/14 | 5,750 | 5,810 | 5,730 | 5,790 | +30 | +0.5% | 639,000 |
| 2017/11/13 | 5,800 | 5,870 | 5,760 | 5,760 | +50 | +0.9% | 999,100 |
| 2017/11/10 | 5,650 | 5,750 | 5,650 | 5,710 | -10 | -0.2% | 723,200 |
| 2017/11/09 | 5,890 | 5,900 | 5,680 | 5,720 | -140 | -2.4% | 1,720,400 |
| 2017/11/08 | 5,780 | 5,860 | 5,750 | 5,860 | +90 | +1.6% | 1,085,100 |
| 2017/11/07 | 5,690 | 5,780 | 5,670 | 5,770 | +120 | +2.1% | 933,800 |
| 2017/11/06 | 5,670 | 5,680 | 5,620 | 5,650 | -20 | -0.4% | 1,063,300 |
| 2017/11/02 | 5,680 | 5,720 | 5,640 | 5,670 | -50 | -0.9% | 1,347,500 |
| 2017/11/01 | 5,860 | 5,870 | 5,700 | 5,720 | -120 | -2.1% | 1,960,000 |
| 2017/10/31 | 5,960 | 6,030 | 5,760 | 5,840 | -210 | -3.5% | 1,772,000 |
| 2017/10/30 | 5,990 | 6,100 | 5,990 | 6,050 | +60 | +1% | 1,489,000 |
| 2017/10/27 | 6,000 | 6,040 | 5,960 | 5,990 | +20 | +0.3% | 695,100 |
| 2017/10/26 | 5,980 | 6,000 | 5,950 | 5,970 | -70 | -1.2% | 562,400 |
| 2017/10/25 | 6,070 | 6,110 | 6,020 | 6,040 | -160 | -2.6% | 1,113,100 |
| 2017/10/24 | 6,170 | 6,200 | 6,150 | 6,200 | +30 | +0.5% | 642,700 |
| 2017/10/23 | 6,150 | 6,190 | 6,120 | 6,170 | +60 | +1% | 559,700 |
| 2017/10/20 | 6,100 | 6,120 | 6,080 | 6,110 | +20 | +0.3% | 520,700 |
| 2017/10/19 | 6,090 | 6,100 | 6,060 | 6,090 | +30 | +0.5% | 403,200 |
| 2017/10/18 | 6,050 | 6,070 | 6,010 | 6,060 | +40 | +0.7% | 558,100 |
| 2017/10/17 | 5,970 | 6,030 | 5,960 | 6,020 | +30 | +0.5% | 591,800 |
| 2017/10/16 | 5,970 | 6,010 | 5,940 | 5,990 | -10 | -0.2% | 655,900 |
| 2017/10/13 | 5,970 | 6,050 | 5,960 | 6,000 | +10 | +0.2% | 887,800 |
| 2017/10/12 | 6,030 | 6,060 | 5,980 | 5,990 | -20 | -0.3% | 657,600 |
| 2017/10/11 | 6,060 | 6,070 | 6,000 | 6,010 | -60 | -1% | 764,200 |
| 2017/10/10 | 5,990 | 6,070 | 5,990 | 6,070 | +40 | +0.7% | 692,100 |
| 2017/10/06 | 5,960 | 6,040 | 5,960 | 6,030 | +40 | +0.7% | 560,700 |
| 2017/10/05 | 5,980 | 6,090 | 5,960 | 5,990 | +40 | +0.7% | 664,500 |
| 2017/10/04 | 6,000 | 6,020 | 5,920 | 5,950 | -50 | -0.8% | 606,500 |
| 2017/10/03 | 5,940 | 6,000 | 5,910 | 6,000 | +70 | +1.2% | 729,100 |
| 2017/10/02 | 5,940 | 5,960 | 5,910 | 5,930 | ±0 | ±0% | 419,200 |
| 2017/09/29 | 5,960 | 5,990 | 5,910 | 5,930 | -80 | -1.3% | 718,200 |
| 2017/09/28 | 6,000 | 6,030 | 5,960 | 6,010 | +50 | +0.8% | 673,600 |
| 2017/09/27 | 5,910 | 5,980 | 5,910 | 5,960 | +20 | +0.3% | 525,200 |
| 2017/09/26 | 5,880 | 5,940 | 5,870 | 5,940 | +30 | +0.5% | 892,500 |
| 2017/09/25 | 5,900 | 5,950 | 5,900 | 5,910 | +70 | +1.2% | 696,800 |
1701～
1750
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
