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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 4,730 | 4,735 | 4,660 | 4,695 | -55 | -1.2% | 677,800 |
| 2016/09/14 | 4,760 | 4,795 | 4,735 | 4,750 | -35 | -0.7% | 499,700 |
| 2016/09/13 | 4,795 | 4,815 | 4,705 | 4,785 | +30 | +0.6% | 900,600 |
| 2016/09/12 | 4,730 | 4,775 | 4,715 | 4,755 | -40 | -0.8% | 484,700 |
| 2016/09/09 | 4,790 | 4,860 | 4,790 | 4,795 | -15 | -0.3% | 797,800 |
| 2016/09/08 | 4,780 | 4,825 | 4,755 | 4,810 | +55 | +1.2% | 722,000 |
| 2016/09/07 | 4,780 | 4,800 | 4,695 | 4,755 | -110 | -2.3% | 1,032,300 |
| 2016/09/06 | 4,820 | 4,870 | 4,790 | 4,865 | +35 | +0.7% | 592,600 |
| 2016/09/05 | 4,905 | 4,920 | 4,815 | 4,830 | -30 | -0.6% | 772,200 |
| 2016/09/02 | 4,830 | 4,880 | 4,815 | 4,860 | -70 | -1.4% | 562,100 |
| 2016/09/01 | 4,875 | 4,945 | 4,840 | 4,930 | +45 | +0.9% | 845,500 |
| 2016/08/31 | 4,950 | 5,020 | 4,880 | 4,885 | -10 | -0.2% | 770,700 |
| 2016/08/30 | 4,885 | 4,925 | 4,865 | 4,895 | -10 | -0.2% | 440,400 |
| 2016/08/29 | 4,880 | 4,915 | 4,850 | 4,905 | +160 | +3.4% | 503,900 |
| 2016/08/26 | 4,800 | 4,800 | 4,735 | 4,745 | -55 | -1.1% | 518,600 |
| 2016/08/25 | 4,790 | 4,825 | 4,745 | 4,800 | +15 | +0.3% | 378,200 |
| 2016/08/24 | 4,785 | 4,845 | 4,780 | 4,785 | +50 | +1.1% | 434,600 |
| 2016/08/23 | 4,750 | 4,770 | 4,710 | 4,735 | -60 | -1.3% | 733,100 |
| 2016/08/22 | 4,750 | 4,800 | 4,725 | 4,795 | +90 | +1.9% | 707,400 |
| 2016/08/19 | 4,630 | 4,735 | 4,615 | 4,705 | +120 | +2.6% | 881,200 |
| 2016/08/18 | 4,590 | 4,660 | 4,530 | 4,585 | -45 | -1% | 819,900 |
| 2016/08/17 | 4,585 | 4,650 | 4,570 | 4,630 | +50 | +1.1% | 915,600 |
| 2016/08/16 | 4,645 | 4,690 | 4,580 | 4,580 | -65 | -1.4% | 857,900 |
| 2016/08/15 | 4,700 | 4,720 | 4,635 | 4,645 | -65 | -1.4% | 630,000 |
| 2016/08/12 | 4,750 | 4,760 | 4,695 | 4,710 | -70 | -1.5% | 750,700 |
| 2016/08/10 | 4,750 | 4,790 | 4,735 | 4,780 | -15 | -0.3% | 584,000 |
| 2016/08/09 | 4,750 | 4,800 | 4,730 | 4,795 | -10 | -0.2% | 878,100 |
| 2016/08/08 | 4,810 | 4,840 | 4,785 | 4,805 | +65 | +1.4% | 901,300 |
| 2016/08/05 | 4,785 | 4,795 | 4,725 | 4,740 | -115 | -2.4% | 902,600 |
| 2016/08/04 | 4,670 | 4,880 | 4,625 | 4,855 | +185 | +4% | 1,061,500 |
| 2016/08/03 | 4,615 | 4,730 | 4,615 | 4,670 | -85 | -1.8% | 912,100 |
| 2016/08/02 | 4,740 | 4,790 | 4,740 | 4,755 | -105 | -2.2% | 835,100 |
| 2016/08/01 | 4,735 | 4,905 | 4,725 | 4,860 | +115 | +2.4% | 1,604,000 |
| 2016/07/29 | 4,330 | 4,950 | 4,300 | 4,745 | +445 | +10.3% | 2,688,000 |
| 2016/07/28 | 4,250 | 4,315 | 4,220 | 4,300 | -15 | -0.3% | 768,900 |
| 2016/07/27 | 4,205 | 4,325 | 4,180 | 4,315 | +180 | +4.4% | 1,092,900 |
| 2016/07/26 | 4,215 | 4,215 | 4,110 | 4,135 | -125 | -2.9% | 763,800 |
| 2016/07/25 | 4,205 | 4,300 | 4,180 | 4,260 | +10 | +0.2% | 706,500 |
| 2016/07/22 | 4,265 | 4,295 | 4,220 | 4,250 | -100 | -2.3% | 690,200 |
| 2016/07/21 | 4,355 | 4,415 | 4,295 | 4,350 | +60 | +1.4% | 657,200 |
| 2016/07/20 | 4,260 | 4,295 | 4,235 | 4,290 | -5 | -0.1% | 709,300 |
| 2016/07/19 | 4,300 | 4,310 | 4,245 | 4,295 | ±0 | ±0% | 650,900 |
| 2016/07/15 | 4,270 | 4,315 | 4,255 | 4,295 | +45 | +1.1% | 843,100 |
| 2016/07/14 | 4,195 | 4,260 | 4,175 | 4,250 | +20 | +0.5% | 663,000 |
| 2016/07/13 | 4,350 | 4,350 | 4,215 | 4,230 | +70 | +1.7% | 837,600 |
| 2016/07/12 | 4,065 | 4,185 | 4,055 | 4,160 | +200 | +5.1% | 1,024,700 |
| 2016/07/11 | 3,830 | 3,995 | 3,830 | 3,960 | +200 | +5.3% | 763,800 |
| 2016/07/08 | 3,810 | 3,860 | 3,760 | 3,760 | -30 | -0.8% | 685,100 |
| 2016/07/07 | 3,770 | 3,820 | 3,745 | 3,790 | -30 | -0.8% | 887,800 |
| 2016/07/06 | 3,940 | 3,950 | 3,755 | 3,820 | -215 | -5.3% | 1,267,000 |
2001～
2050
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
