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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,960 | 5,040 | 4,915 | 4,935 | +45 | +0.9% | 1,509,400 |
| 2016/11/30 | 4,940 | 4,985 | 4,860 | 4,890 | +5 | +0.1% | 1,683,900 |
| 2016/11/29 | 4,815 | 4,890 | 4,790 | 4,885 | +40 | +0.8% | 719,500 |
| 2016/11/28 | 4,830 | 4,860 | 4,805 | 4,845 | +15 | +0.3% | 977,300 |
| 2016/11/25 | 4,780 | 4,890 | 4,780 | 4,830 | +50 | +1% | 1,007,100 |
| 2016/11/24 | 4,780 | 4,820 | 4,760 | 4,780 | +70 | +1.5% | 647,100 |
| 2016/11/22 | 4,650 | 4,745 | 4,640 | 4,710 | +45 | +1% | 951,100 |
| 2016/11/21 | 4,650 | 4,690 | 4,640 | 4,665 | +35 | +0.8% | 826,700 |
| 2016/11/18 | 4,605 | 4,665 | 4,595 | 4,630 | +75 | +1.6% | 1,047,600 |
| 2016/11/17 | 4,590 | 4,595 | 4,520 | 4,555 | -60 | -1.3% | 971,600 |
| 2016/11/16 | 4,645 | 4,690 | 4,565 | 4,615 | -5 | -0.1% | 1,368,400 |
| 2016/11/15 | 4,615 | 4,640 | 4,595 | 4,620 | +15 | +0.3% | 760,800 |
| 2016/11/14 | 4,520 | 4,615 | 4,505 | 4,605 | +105 | +2.3% | 934,100 |
| 2016/11/11 | 4,560 | 4,585 | 4,475 | 4,500 | -40 | -0.9% | 992,100 |
| 2016/11/10 | 4,620 | 4,630 | 4,520 | 4,540 | +165 | +3.8% | 1,163,900 |
| 2016/11/09 | 4,620 | 4,665 | 4,230 | 4,375 | -190 | -4.2% | 2,283,000 |
| 2016/11/08 | 4,555 | 4,575 | 4,515 | 4,565 | ±0 | ±0% | 718,000 |
| 2016/11/07 | 4,570 | 4,605 | 4,535 | 4,565 | +65 | +1.4% | 789,900 |
| 2016/11/04 | 4,480 | 4,520 | 4,415 | 4,500 | -40 | -0.9% | 1,204,800 |
| 2016/11/02 | 4,555 | 4,605 | 4,510 | 4,540 | -80 | -1.7% | 1,381,300 |
| 2016/11/01 | 4,620 | 4,625 | 4,565 | 4,620 | +5 | +0.1% | 991,500 |
| 2016/10/31 | 4,675 | 4,675 | 4,545 | 4,615 | -10 | -0.2% | 1,820,800 |
| 2016/10/28 | 4,640 | 4,725 | 4,510 | 4,625 | -40 | -0.9% | 4,150,700 |
| 2016/10/27 | 4,685 | 4,685 | 4,630 | 4,665 | -15 | -0.3% | 783,400 |
| 2016/10/26 | 4,715 | 4,725 | 4,665 | 4,680 | -50 | -1.1% | 628,600 |
| 2016/10/25 | 4,680 | 4,735 | 4,675 | 4,730 | +80 | +1.7% | 728,200 |
| 2016/10/24 | 4,635 | 4,675 | 4,580 | 4,650 | +5 | +0.1% | 1,192,600 |
| 2016/10/21 | 4,720 | 4,725 | 4,640 | 4,645 | -95 | -2% | 1,053,200 |
| 2016/10/20 | 4,715 | 4,760 | 4,690 | 4,740 | -10 | -0.2% | 991,400 |
| 2016/10/19 | 4,775 | 4,775 | 4,700 | 4,750 | -45 | -0.9% | 770,300 |
| 2016/10/18 | 4,780 | 4,810 | 4,755 | 4,795 | -25 | -0.5% | 746,900 |
| 2016/10/17 | 4,720 | 4,830 | 4,720 | 4,820 | +70 | +1.5% | 797,200 |
| 2016/10/14 | 4,770 | 4,800 | 4,695 | 4,750 | -60 | -1.2% | 1,142,200 |
| 2016/10/13 | 4,760 | 4,840 | 4,740 | 4,810 | +65 | +1.4% | 810,100 |
| 2016/10/12 | 4,740 | 4,785 | 4,725 | 4,745 | -40 | -0.8% | 725,100 |
| 2016/10/11 | 4,830 | 4,850 | 4,775 | 4,785 | -30 | -0.6% | 733,100 |
| 2016/10/07 | 4,800 | 4,815 | 4,775 | 4,815 | +15 | +0.3% | 499,300 |
| 2016/10/06 | 4,845 | 4,895 | 4,790 | 4,800 | -15 | -0.3% | 782,100 |
| 2016/10/05 | 4,730 | 4,835 | 4,730 | 4,815 | +120 | +2.6% | 707,800 |
| 2016/10/04 | 4,650 | 4,720 | 4,615 | 4,695 | +65 | +1.4% | 784,500 |
| 2016/10/03 | 4,650 | 4,655 | 4,615 | 4,630 | +35 | +0.8% | 635,200 |
| 2016/09/30 | 4,545 | 4,635 | 4,505 | 4,595 | -35 | -0.8% | 678,200 |
| 2016/09/29 | 4,655 | 4,670 | 4,620 | 4,630 | ±0 | ±0% | 452,900 |
| 2016/09/28 | 4,625 | 4,645 | 4,555 | 4,630 | -70 | -1.5% | 593,000 |
| 2016/09/27 | 4,590 | 4,700 | 4,520 | 4,700 | +40 | +0.9% | 764,100 |
| 2016/09/26 | 4,750 | 4,750 | 4,645 | 4,660 | -100 | -2.1% | 639,900 |
| 2016/09/23 | 4,720 | 4,765 | 4,675 | 4,760 | -30 | -0.6% | 615,200 |
| 2016/09/21 | 4,650 | 4,805 | 4,615 | 4,790 | +115 | +2.5% | 990,800 |
| 2016/09/20 | 4,610 | 4,710 | 4,470 | 4,675 | +50 | +1.1% | 824,000 |
| 2016/09/16 | 4,685 | 4,700 | 4,600 | 4,625 | -70 | -1.5% | 850,000 |
1951～
2000
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
