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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 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 |
| 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 |
2101～
2150
件表示中 / 3715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 | 174,700円 | +0.1% | +24.0% | 3.72% | 10.59倍 | 0.67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 |
| 川 重 | 1,072,500円 | +8.5% | +7.0% | 1.40% | 21.86倍 | 2.55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 |
| 日産自 | 35,900円 | -1.1% | +47.5% | 0.00% | 62.65倍 | 0.25倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
| いすゞ | 182,100円 | +2.9% | - | 5.05% | 9.98倍 | 0.90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 | 107,800円 | +4.8% | +25.6% | 4.64% | 7.47倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
