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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 4,045 | 4,050 | 3,995 | 4,035 | -35 | -0.9% | 467,200 |
| 2016/07/04 | 4,035 | 4,110 | 4,010 | 4,070 | -5 | -0.1% | 562,200 |
| 2016/07/01 | 4,100 | 4,180 | 4,050 | 4,075 | -60 | -1.5% | 955,000 |
| 2016/06/30 | 4,270 | 4,305 | 4,135 | 4,135 | -65 | -1.5% | 1,097,900 |
| 2016/06/29 | 4,090 | 4,235 | 4,075 | 4,200 | +155 | +3.8% | 883,200 |
| 2016/06/28 | 3,970 | 4,085 | 3,945 | 4,045 | -15 | -0.4% | 997,800 |
| 2016/06/27 | 4,005 | 4,070 | 3,950 | 4,060 | +110 | +2.8% | 1,058,900 |
| 2016/06/24 | 4,290 | 4,315 | 3,915 | 3,950 | -335 | -7.8% | 1,124,100 |
| 2016/06/23 | 4,190 | 4,305 | 4,145 | 4,285 | +95 | +2.3% | 533,400 |
| 2016/06/22 | 4,180 | 4,225 | 4,135 | 4,190 | -5 | -0.1% | 550,600 |
| 2016/06/21 | 4,135 | 4,220 | 4,080 | 4,195 | -10 | -0.2% | 787,500 |
| 2016/06/20 | 4,210 | 4,235 | 4,180 | 4,205 | +80 | +1.9% | 582,100 |
| 2016/06/17 | 4,105 | 4,150 | 4,100 | 4,125 | +70 | +1.7% | 771,900 |
| 2016/06/16 | 4,165 | 4,180 | 4,040 | 4,055 | -150 | -3.6% | 594,900 |
| 2016/06/15 | 4,170 | 4,235 | 4,125 | 4,205 | +25 | +0.6% | 733,400 |
| 2016/06/14 | 4,200 | 4,245 | 4,155 | 4,180 | -50 | -1.2% | 726,500 |
| 2016/06/13 | 4,280 | 4,320 | 4,230 | 4,230 | -155 | -3.5% | 405,000 |
| 2016/06/10 | 4,400 | 4,405 | 4,345 | 4,385 | -25 | -0.6% | 703,500 |
| 2016/06/09 | 4,425 | 4,455 | 4,390 | 4,410 | -85 | -1.9% | 594,400 |
| 2016/06/08 | 4,480 | 4,505 | 4,435 | 4,495 | +30 | +0.7% | 666,100 |
| 2016/06/07 | 4,500 | 4,520 | 4,415 | 4,465 | -55 | -1.2% | 680,300 |
| 2016/06/06 | 4,400 | 4,520 | 4,365 | 4,520 | +40 | +0.9% | 1,110,300 |
| 2016/06/03 | 4,400 | 4,495 | 4,400 | 4,480 | +65 | +1.5% | 917,500 |
| 2016/06/02 | 4,500 | 4,535 | 4,405 | 4,415 | -130 | -2.9% | 826,400 |
| 2016/06/01 | 4,525 | 4,570 | 4,520 | 4,545 | -30 | -0.7% | 629,400 |
| 2016/05/31 | 4,480 | 4,590 | 4,445 | 4,575 | +75 | +1.7% | 1,193,500 |
| 2016/05/30 | 4,550 | 4,555 | 4,420 | 4,500 | -5 | -0.1% | 1,593,000 |
| 2016/05/27 | 4,485 | 4,560 | 4,460 | 4,505 | +275 | +6.5% | 1,870,000 |
| 2016/05/26 | 4,280 | 4,305 | 4,205 | 4,230 | +30 | +0.7% | 605,900 |
| 2016/05/25 | 4,175 | 4,220 | 4,140 | 4,200 | +130 | +3.2% | 553,600 |
| 2016/05/24 | 4,110 | 4,110 | 4,060 | 4,070 | -45 | -1.1% | 650,100 |
| 2016/05/23 | 4,160 | 4,170 | 4,045 | 4,115 | -80 | -1.9% | 1,134,800 |
| 2016/05/20 | 4,200 | 4,235 | 4,175 | 4,195 | -40 | -0.9% | 785,200 |
| 2016/05/19 | 4,310 | 4,345 | 4,220 | 4,235 | -25 | -0.6% | 578,600 |
| 2016/05/18 | 4,290 | 4,325 | 4,225 | 4,260 | -30 | -0.7% | 628,700 |
| 2016/05/17 | 4,225 | 4,300 | 4,215 | 4,290 | +115 | +2.8% | 589,700 |
| 2016/05/16 | 4,155 | 4,230 | 4,145 | 4,175 | +20 | +0.5% | 453,900 |
| 2016/05/13 | 4,255 | 4,285 | 4,150 | 4,155 | -90 | -2.1% | 780,400 |
| 2016/05/12 | 4,175 | 4,260 | 4,125 | 4,245 | -30 | -0.7% | 696,900 |
| 2016/05/11 | 4,345 | 4,380 | 4,255 | 4,275 | -30 | -0.7% | 788,700 |
| 2016/05/10 | 4,190 | 4,305 | 4,150 | 4,305 | +145 | +3.5% | 903,100 |
| 2016/05/09 | 4,235 | 4,240 | 4,150 | 4,160 | -25 | -0.6% | 638,100 |
| 2016/05/06 | 4,110 | 4,200 | 4,095 | 4,185 | +105 | +2.6% | 946,100 |
| 2016/05/02 | 4,150 | 4,185 | 4,035 | 4,080 | -250 | -5.8% | 1,502,400 |
| 2016/04/28 | 4,345 | 4,380 | 4,180 | 4,330 | +45 | +1.1% | 1,683,400 |
| 2016/04/27 | 4,285 | 4,335 | 4,255 | 4,285 | ±0 | ±0% | 814,100 |
| 2016/04/26 | 4,300 | 4,355 | 4,245 | 4,285 | -70 | -1.6% | 939,800 |
| 2016/04/25 | 4,365 | 4,375 | 4,320 | 4,355 | +45 | +1% | 768,000 |
| 2016/04/22 | 4,250 | 4,320 | 4,220 | 4,310 | +15 | +0.3% | 774,500 |
| 2016/04/21 | 4,310 | 4,310 | 4,245 | 4,295 | +110 | +2.6% | 563,300 |
2051～
2100
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
