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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 5,730 | 5,740 | 5,640 | 5,640 | -110 | -1.9% | 889,400 |
| 2017/05/25 | 5,800 | 5,820 | 5,730 | 5,750 | +240 | +4.4% | 1,636,100 |
| 2017/05/24 | 5,560 | 5,570 | 5,480 | 5,510 | +10 | +0.2% | 647,300 |
| 2017/05/23 | 5,470 | 5,510 | 5,460 | 5,500 | -30 | -0.5% | 715,000 |
| 2017/05/22 | 5,520 | 5,540 | 5,460 | 5,530 | -10 | -0.2% | 611,200 |
| 2017/05/19 | 5,570 | 5,580 | 5,490 | 5,540 | -20 | -0.4% | 611,400 |
| 2017/05/18 | 5,520 | 5,580 | 5,520 | 5,560 | -40 | -0.7% | 789,300 |
| 2017/05/17 | 5,630 | 5,630 | 5,580 | 5,600 | -20 | -0.4% | 624,900 |
| 2017/05/16 | 5,640 | 5,640 | 5,580 | 5,620 | -20 | -0.4% | 728,100 |
| 2017/05/15 | 5,650 | 5,700 | 5,610 | 5,640 | -40 | -0.7% | 812,100 |
| 2017/05/12 | 5,730 | 5,760 | 5,670 | 5,680 | -150 | -2.6% | 937,500 |
| 2017/05/11 | 5,780 | 5,860 | 5,760 | 5,830 | +20 | +0.3% | 866,000 |
| 2017/05/10 | 5,840 | 5,870 | 5,740 | 5,810 | ±0 | ±0% | 1,041,000 |
| 2017/05/09 | 5,870 | 5,890 | 5,770 | 5,810 | -50 | -0.9% | 854,400 |
| 2017/05/08 | 5,760 | 5,890 | 5,750 | 5,860 | +150 | +2.6% | 1,076,500 |
| 2017/05/02 | 5,640 | 5,730 | 5,630 | 5,710 | +70 | +1.2% | 806,800 |
| 2017/05/01 | 5,590 | 5,710 | 5,480 | 5,640 | +190 | +3.5% | 2,049,200 |
| 2017/04/28 | 5,280 | 5,520 | 5,180 | 5,450 | +160 | +3% | 2,098,300 |
| 2017/04/27 | 5,290 | 5,320 | 5,260 | 5,290 | ±0 | ±0% | 816,300 |
| 2017/04/26 | 5,220 | 5,310 | 5,190 | 5,290 | +120 | +2.3% | 732,900 |
| 2017/04/25 | 5,120 | 5,220 | 5,100 | 5,170 | +50 | +1% | 775,200 |
| 2017/04/24 | 5,200 | 5,210 | 5,100 | 5,120 | +30 | +0.6% | 562,300 |
| 2017/04/21 | 5,140 | 5,190 | 5,050 | 5,090 | +105 | +2.1% | 1,091,100 |
| 2017/04/20 | 4,960 | 5,050 | 4,960 | 4,985 | +70 | +1.4% | 1,041,700 |
| 2017/04/19 | 4,900 | 4,930 | 4,865 | 4,915 | -45 | -0.9% | 1,307,500 |
| 2017/04/18 | 5,010 | 5,040 | 4,950 | 4,960 | -5 | -0.1% | 617,400 |
| 2017/04/17 | 4,980 | 5,010 | 4,915 | 4,965 | -65 | -1.3% | 784,000 |
| 2017/04/14 | 4,990 | 5,060 | 4,970 | 5,030 | -10 | -0.2% | 555,100 |
| 2017/04/13 | 4,990 | 5,040 | 4,945 | 5,040 | -50 | -1% | 1,223,600 |
| 2017/04/12 | 5,150 | 5,160 | 5,070 | 5,090 | -100 | -1.9% | 706,900 |
| 2017/04/11 | 5,140 | 5,210 | 5,130 | 5,190 | -20 | -0.4% | 679,500 |
| 2017/04/10 | 5,210 | 5,250 | 5,190 | 5,210 | +60 | +1.2% | 718,600 |
| 2017/04/07 | 5,170 | 5,220 | 5,100 | 5,150 | -30 | -0.6% | 1,109,600 |
| 2017/04/06 | 5,250 | 5,280 | 5,150 | 5,180 | -40 | -0.8% | 980,600 |
| 2017/04/05 | 5,310 | 5,320 | 5,160 | 5,220 | -100 | -1.9% | 1,169,900 |
| 2017/04/04 | 5,360 | 5,380 | 5,290 | 5,320 | -120 | -2.2% | 1,027,900 |
| 2017/04/03 | 5,490 | 5,500 | 5,410 | 5,440 | -30 | -0.5% | 846,100 |
| 2017/03/31 | 5,520 | 5,540 | 5,470 | 5,470 | ±0 | ±0% | 1,014,500 |
| 2017/03/30 | 5,530 | 5,540 | 5,460 | 5,470 | -70 | -1.3% | 533,400 |
| 2017/03/29 | 5,550 | 5,590 | 5,520 | 5,540 | ±0 | ±0% | 866,000 |
| 2017/03/28 | 5,500 | 5,540 | 5,430 | 5,540 | +110 | +2% | 746,400 |
| 2017/03/27 | 5,410 | 5,450 | 5,390 | 5,430 | -60 | -1.1% | 628,300 |
| 2017/03/24 | 5,420 | 5,520 | 5,410 | 5,490 | +90 | +1.7% | 666,900 |
| 2017/03/23 | 5,370 | 5,420 | 5,340 | 5,400 | ±0 | ±0% | 897,400 |
| 2017/03/22 | 5,400 | 5,480 | 5,380 | 5,400 | -180 | -3.2% | 1,116,100 |
| 2017/03/21 | 5,600 | 5,630 | 5,500 | 5,580 | -130 | -2.3% | 1,340,700 |
| 2017/03/17 | 5,820 | 5,890 | 5,650 | 5,710 | -170 | -2.9% | 1,618,700 |
| 2017/03/16 | 5,820 | 5,880 | 5,790 | 5,880 | ±0 | ±0% | 565,000 |
| 2017/03/15 | 5,840 | 5,910 | 5,840 | 5,880 | +40 | +0.7% | 467,300 |
| 2017/03/14 | 5,830 | 5,860 | 5,780 | 5,840 | ±0 | ±0% | 490,300 |
2001～
2050
件表示中 / 3754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 | 216,000円 | +0.1% | +24.0% | 3.01% | 13.02倍 | 0.82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 |
| ＳＵＢＡＲＵ | 281,400円 | -1.8% | -13.0% | 4.09% | 7.62倍 | 0.76倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
| 川 重 | 1,119,500円 | +8.5% | +7.0% | 1.34% | 22.82倍 | 2.66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 |
| シマノ | 1,659,000円 | +2.0% | -50.0% | 2.04% | 47.68倍 | 1.76倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
| いすゞ | 196,000円 | +2.0% | -10.2% | 4.69% | 10.72倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
