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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 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 |
| 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 |
2151～
2200
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
