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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 5,040 | 5,080 | 4,990 | 5,070 | -30 | -0.6% | 909,800 |
| 2015/11/20 | 5,090 | 5,100 | 5,040 | 5,100 | -40 | -0.8% | 867,900 |
| 2015/11/19 | 5,100 | 5,160 | 5,090 | 5,140 | +90 | +1.8% | 784,300 |
| 2015/11/18 | 5,100 | 5,120 | 5,030 | 5,050 | -50 | -1% | 778,000 |
| 2015/11/17 | 5,100 | 5,150 | 5,080 | 5,100 | +70 | +1.4% | 701,100 |
| 2015/11/16 | 4,930 | 5,060 | 4,910 | 5,030 | +10 | +0.2% | 825,900 |
| 2015/11/13 | 4,945 | 5,040 | 4,935 | 5,020 | -10 | -0.2% | 737,600 |
| 2015/11/12 | 5,080 | 5,080 | 4,995 | 5,030 | -60 | -1.2% | 962,200 |
| 2015/11/11 | 5,000 | 5,100 | 4,975 | 5,090 | +70 | +1.4% | 741,100 |
| 2015/11/10 | 4,970 | 5,030 | 4,950 | 5,020 | -30 | -0.6% | 919,300 |
| 2015/11/09 | 4,960 | 5,060 | 4,940 | 5,050 | +165 | +3.4% | 1,227,200 |
| 2015/11/06 | 4,840 | 4,895 | 4,830 | 4,885 | +80 | +1.7% | 864,800 |
| 2015/11/05 | 4,875 | 4,890 | 4,785 | 4,805 | -75 | -1.5% | 1,249,200 |
| 2015/11/04 | 4,910 | 4,930 | 4,850 | 4,880 | +60 | +1.2% | 1,393,700 |
| 2015/11/02 | 4,850 | 4,915 | 4,805 | 4,820 | -15 | -0.3% | 1,840,500 |
| 2015/10/30 | 4,670 | 4,915 | 4,560 | 4,835 | +120 | +2.5% | 2,565,200 |
| 2015/10/29 | 4,800 | 4,805 | 4,690 | 4,715 | -60 | -1.3% | 2,355,100 |
| 2015/10/28 | 4,720 | 4,785 | 4,685 | 4,775 | +95 | +2% | 1,404,800 |
| 2015/10/27 | 4,770 | 4,795 | 4,650 | 4,680 | -85 | -1.8% | 754,700 |
| 2015/10/26 | 4,735 | 4,800 | 4,700 | 4,765 | +100 | +2.1% | 1,051,700 |
| 2015/10/23 | 4,680 | 4,710 | 4,620 | 4,665 | +75 | +1.6% | 1,220,500 |
| 2015/10/22 | 4,505 | 4,620 | 4,505 | 4,590 | +50 | +1.1% | 1,339,300 |
| 2015/10/21 | 4,400 | 4,545 | 4,370 | 4,540 | +170 | +3.9% | 1,406,500 |
| 2015/10/20 | 4,445 | 4,450 | 4,350 | 4,370 | -50 | -1.1% | 959,700 |
| 2015/10/19 | 4,490 | 4,495 | 4,400 | 4,420 | -70 | -1.6% | 712,100 |
| 2015/10/16 | 4,485 | 4,520 | 4,465 | 4,490 | +45 | +1% | 730,000 |
| 2015/10/15 | 4,320 | 4,485 | 4,310 | 4,445 | +90 | +2.1% | 1,058,900 |
| 2015/10/14 | 4,495 | 4,500 | 4,325 | 4,355 | -180 | -4% | 1,788,100 |
| 2015/10/13 | 4,570 | 4,595 | 4,490 | 4,535 | -90 | -1.9% | 957,100 |
| 2015/10/09 | 4,600 | 4,680 | 4,560 | 4,625 | +215 | +4.9% | 1,925,700 |
| 2015/10/08 | 4,370 | 4,500 | 4,350 | 4,410 | -15 | -0.3% | 1,281,900 |
| 2015/10/07 | 4,250 | 4,435 | 4,245 | 4,425 | +185 | +4.4% | 1,501,600 |
| 2015/10/06 | 4,300 | 4,335 | 4,230 | 4,240 | ±0 | ±0% | 1,070,800 |
| 2015/10/05 | 4,300 | 4,310 | 4,230 | 4,240 | +40 | +1% | 1,103,400 |
| 2015/10/02 | 4,085 | 4,230 | 4,080 | 4,200 | +45 | +1.1% | 1,096,600 |
| 2015/10/01 | 4,000 | 4,240 | 3,955 | 4,155 | +155 | +3.9% | 2,111,100 |
| 2015/09/30 | 3,875 | 4,040 | 3,855 | 4,000 | +195 | +5.1% | 1,737,600 |
| 2015/09/29 | 3,855 | 3,875 | 3,795 | 3,805 | -120 | -3.1% | 1,573,700 |
| 2015/09/28 | 3,990 | 4,005 | 3,880 | 3,925 | -45 | -1.1% | 1,545,000 |
| 2015/09/25 | 3,915 | 3,975 | 3,875 | 3,970 | +25 | +0.6% | 1,311,800 |
| 2015/09/24 | 4,050 | 4,060 | 3,930 | 3,945 | -315 | -7.4% | 3,054,400 |
| 2015/09/18 | 4,295 | 4,330 | 4,170 | 4,260 | -30 | -0.7% | 1,638,900 |
| 2015/09/17 | 4,220 | 4,300 | 4,195 | 4,290 | +70 | +1.7% | 1,365,000 |
| 2015/09/16 | 4,065 | 4,240 | 4,055 | 4,220 | +235 | +5.9% | 1,879,900 |
| 2015/09/15 | 4,000 | 4,075 | 3,965 | 3,985 | +10 | +0.3% | 909,900 |
| 2015/09/14 | 4,030 | 4,045 | 3,960 | 3,975 | -55 | -1.4% | 933,400 |
| 2015/09/11 | 4,060 | 4,125 | 4,015 | 4,030 | -170 | -4% | 1,752,700 |
| 2015/09/10 | 4,105 | 4,250 | 4,095 | 4,200 | +50 | +1.2% | 1,984,900 |
| 2015/09/09 | 4,020 | 4,180 | 4,015 | 4,150 | +225 | +5.7% | 1,632,100 |
| 2015/09/08 | 3,930 | 4,010 | 3,880 | 3,925 | -50 | -1.3% | 1,518,800 |
2201～
2250
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
