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 |
|---|---|---|---|---|---|---|---|
| 2017/03/13 | 5,810 | 5,850 | 5,780 | 5,840 | -10 | -0.2% | 630,200 |
| 2017/03/10 | 5,890 | 5,900 | 5,810 | 5,850 | +60 | +1% | 1,108,100 |
| 2017/03/09 | 5,780 | 5,800 | 5,730 | 5,790 | +60 | +1% | 792,400 |
| 2017/03/08 | 5,640 | 5,750 | 5,580 | 5,730 | +130 | +2.3% | 983,300 |
| 2017/03/07 | 5,610 | 5,660 | 5,600 | 5,600 | ±0 | ±0% | 653,400 |
| 2017/03/06 | 5,610 | 5,640 | 5,600 | 5,600 | -10 | -0.2% | 567,400 |
| 2017/03/03 | 5,600 | 5,640 | 5,570 | 5,610 | +10 | +0.2% | 665,400 |
| 2017/03/02 | 5,650 | 5,660 | 5,590 | 5,600 | +20 | +0.4% | 788,400 |
| 2017/03/01 | 5,580 | 5,610 | 5,510 | 5,580 | ±0 | ±0% | 815,400 |
| 2017/02/28 | 5,610 | 5,680 | 5,570 | 5,580 | +10 | +0.2% | 674,000 |
| 2017/02/27 | 5,570 | 5,620 | 5,540 | 5,570 | -60 | -1.1% | 640,300 |
| 2017/02/24 | 5,600 | 5,670 | 5,570 | 5,630 | -10 | -0.2% | 610,500 |
| 2017/02/23 | 5,660 | 5,670 | 5,600 | 5,640 | -20 | -0.4% | 508,800 |
| 2017/02/22 | 5,670 | 5,690 | 5,630 | 5,660 | -10 | -0.2% | 483,000 |
| 2017/02/21 | 5,660 | 5,690 | 5,600 | 5,670 | +10 | +0.2% | 480,900 |
| 2017/02/20 | 5,640 | 5,670 | 5,610 | 5,660 | +30 | +0.5% | 491,000 |
| 2017/02/17 | 5,640 | 5,670 | 5,610 | 5,630 | -40 | -0.7% | 551,800 |
| 2017/02/16 | 5,650 | 5,680 | 5,620 | 5,670 | +60 | +1.1% | 725,900 |
| 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 |
2051～
2100
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
