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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 5,640 | 5,640 | 5,590 | 5,610 | +70 | +1.3% | 598,100 |
| 2017/02/14 | 5,600 | 5,640 | 5,520 | 5,540 | -20 | -0.4% | 696,300 |
| 2017/02/13 | 5,620 | 5,660 | 5,540 | 5,560 | +10 | +0.2% | 671,700 |
| 2017/02/10 | 5,450 | 5,560 | 5,450 | 5,550 | +180 | +3.4% | 843,000 |
| 2017/02/09 | 5,440 | 5,440 | 5,340 | 5,370 | -70 | -1.3% | 465,100 |
| 2017/02/08 | 5,350 | 5,450 | 5,340 | 5,440 | +90 | +1.7% | 625,300 |
| 2017/02/07 | 5,330 | 5,380 | 5,280 | 5,350 | -20 | -0.4% | 636,700 |
| 2017/02/06 | 5,500 | 5,540 | 5,290 | 5,370 | -70 | -1.3% | 1,047,400 |
| 2017/02/03 | 5,350 | 5,490 | 5,350 | 5,440 | +150 | +2.8% | 1,343,500 |
| 2017/02/02 | 5,210 | 5,390 | 5,210 | 5,290 | +110 | +2.1% | 1,183,700 |
| 2017/02/01 | 5,110 | 5,220 | 5,090 | 5,180 | +10 | +0.2% | 637,400 |
| 2017/01/31 | 5,190 | 5,240 | 5,160 | 5,170 | -100 | -1.9% | 712,800 |
| 2017/01/30 | 5,290 | 5,310 | 5,250 | 5,270 | -40 | -0.8% | 430,300 |
| 2017/01/27 | 5,340 | 5,380 | 5,300 | 5,310 | +10 | +0.2% | 703,300 |
| 2017/01/26 | 5,300 | 5,320 | 5,240 | 5,300 | +90 | +1.7% | 756,100 |
| 2017/01/25 | 5,100 | 5,210 | 5,080 | 5,210 | +160 | +3.2% | 745,000 |
| 2017/01/24 | 5,160 | 5,160 | 5,040 | 5,050 | -100 | -1.9% | 868,300 |
| 2017/01/23 | 5,160 | 5,200 | 5,110 | 5,150 | -70 | -1.3% | 835,700 |
| 2017/01/20 | 5,120 | 5,240 | 5,120 | 5,220 | +110 | +2.2% | 992,000 |
| 2017/01/19 | 5,080 | 5,140 | 5,050 | 5,110 | +80 | +1.6% | 644,400 |
| 2017/01/18 | 4,970 | 5,060 | 4,955 | 5,030 | +20 | +0.4% | 775,900 |
| 2017/01/17 | 5,100 | 5,120 | 5,000 | 5,010 | -90 | -1.8% | 880,900 |
| 2017/01/16 | 5,060 | 5,140 | 5,040 | 5,100 | +20 | +0.4% | 729,300 |
| 2017/01/13 | 5,050 | 5,090 | 5,020 | 5,080 | +30 | +0.6% | 772,200 |
| 2017/01/12 | 5,080 | 5,130 | 5,030 | 5,050 | -80 | -1.6% | 767,300 |
| 2017/01/11 | 5,140 | 5,160 | 5,110 | 5,130 | +60 | +1.2% | 599,100 |
| 2017/01/10 | 5,060 | 5,100 | 5,050 | 5,070 | -30 | -0.6% | 770,800 |
| 2017/01/06 | 5,020 | 5,130 | 5,020 | 5,100 | -70 | -1.4% | 579,200 |
| 2017/01/05 | 5,210 | 5,220 | 5,130 | 5,170 | -30 | -0.6% | 720,100 |
| 2017/01/04 | 5,140 | 5,230 | 5,140 | 5,200 | +130 | +2.6% | 683,500 |
| 2016/12/30 | 5,050 | 5,090 | 5,030 | 5,070 | -30 | -0.6% | 457,500 |
| 2016/12/29 | 5,090 | 5,160 | 5,070 | 5,100 | -80 | -1.5% | 818,700 |
| 2016/12/28 | 5,190 | 5,220 | 5,170 | 5,180 | -30 | -0.6% | 418,100 |
| 2016/12/27 | 5,200 | 5,250 | 5,170 | 5,210 | +20 | +0.4% | 354,000 |
| 2016/12/26 | 5,210 | 5,240 | 5,170 | 5,190 | -130 | -2.4% | 705,900 |
| 2016/12/22 | 5,300 | 5,360 | 5,290 | 5,320 | +60 | +1.1% | 826,200 |
| 2016/12/21 | 5,270 | 5,350 | 5,250 | 5,260 | +40 | +0.8% | 1,183,200 |
| 2016/12/20 | 5,220 | 5,260 | 5,190 | 5,220 | +10 | +0.2% | 799,000 |
| 2016/12/19 | 5,220 | 5,220 | 5,170 | 5,210 | -20 | -0.4% | 600,100 |
| 2016/12/16 | 5,200 | 5,290 | 5,200 | 5,230 | +80 | +1.6% | 1,406,800 |
| 2016/12/15 | 5,100 | 5,200 | 5,100 | 5,150 | +110 | +2.2% | 1,317,200 |
| 2016/12/14 | 5,050 | 5,070 | 5,020 | 5,040 | +30 | +0.6% | 655,400 |
| 2016/12/13 | 4,950 | 5,020 | 4,905 | 5,010 | +10 | +0.2% | 906,600 |
| 2016/12/12 | 5,000 | 5,080 | 4,950 | 5,000 | +45 | +0.9% | 867,800 |
| 2016/12/09 | 4,935 | 4,980 | 4,925 | 4,955 | +25 | +0.5% | 1,078,700 |
| 2016/12/08 | 4,865 | 4,930 | 4,865 | 4,930 | +115 | +2.4% | 896,500 |
| 2016/12/07 | 4,860 | 4,875 | 4,810 | 4,815 | +10 | +0.2% | 595,500 |
| 2016/12/06 | 4,800 | 4,860 | 4,790 | 4,805 | +30 | +0.6% | 869,000 |
| 2016/12/05 | 4,830 | 4,830 | 4,750 | 4,775 | -100 | -2.1% | 1,058,700 |
| 2016/12/02 | 4,945 | 4,985 | 4,865 | 4,875 | -60 | -1.2% | 1,039,200 |
1901～
1950
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
