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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 3,885 | 3,990 | 3,850 | 3,975 | +60 | +1.5% | 1,618,300 |
| 2015/09/04 | 4,050 | 4,060 | 3,890 | 3,915 | -185 | -4.5% | 1,862,100 |
| 2015/09/03 | 4,115 | 4,180 | 4,095 | 4,100 | +40 | +1% | 762,200 |
| 2015/09/02 | 4,070 | 4,170 | 4,010 | 4,060 | -55 | -1.3% | 1,356,000 |
| 2015/09/01 | 4,280 | 4,285 | 4,115 | 4,115 | -265 | -6.1% | 1,600,400 |
| 2015/08/31 | 4,415 | 4,420 | 4,340 | 4,380 | -50 | -1.1% | 699,000 |
| 2015/08/28 | 4,395 | 4,460 | 4,365 | 4,430 | +150 | +3.5% | 672,300 |
| 2015/08/27 | 4,380 | 4,415 | 4,260 | 4,280 | -30 | -0.7% | 957,700 |
| 2015/08/26 | 4,160 | 4,330 | 4,135 | 4,310 | +145 | +3.5% | 1,640,300 |
| 2015/08/25 | 4,100 | 4,390 | 4,055 | 4,165 | -105 | -2.5% | 1,901,600 |
| 2015/08/24 | 4,390 | 4,435 | 4,265 | 4,270 | -235 | -5.2% | 1,244,300 |
| 2015/08/21 | 4,530 | 4,575 | 4,475 | 4,505 | -140 | -3% | 1,992,300 |
| 2015/08/20 | 4,765 | 4,765 | 4,615 | 4,645 | -105 | -2.2% | 1,278,000 |
| 2015/08/19 | 4,830 | 4,845 | 4,710 | 4,750 | -105 | -2.2% | 1,083,800 |
| 2015/08/18 | 4,870 | 4,875 | 4,805 | 4,855 | ±0 | ±0% | 749,600 |
| 2015/08/17 | 4,900 | 4,905 | 4,840 | 4,855 | -35 | -0.7% | 783,000 |
| 2015/08/14 | 4,845 | 4,905 | 4,830 | 4,890 | +90 | +1.9% | 887,000 |
| 2015/08/13 | 4,810 | 4,820 | 4,740 | 4,800 | -65 | -1.3% | 1,354,700 |
| 2015/08/12 | 4,900 | 4,950 | 4,840 | 4,865 | -175 | -3.5% | 1,461,600 |
| 2015/08/11 | 5,090 | 5,090 | 5,010 | 5,040 | -10 | -0.2% | 818,700 |
| 2015/08/10 | 5,050 | 5,080 | 5,000 | 5,050 | -20 | -0.4% | 566,400 |
| 2015/08/07 | 5,110 | 5,110 | 5,030 | 5,070 | -70 | -1.4% | 892,400 |
| 2015/08/06 | 5,150 | 5,230 | 5,020 | 5,140 | +295 | +6.1% | 2,202,700 |
| 2015/08/05 | 4,800 | 4,860 | 4,775 | 4,845 | +75 | +1.6% | 999,400 |
| 2015/08/04 | 4,730 | 4,835 | 4,725 | 4,770 | -15 | -0.3% | 998,300 |
| 2015/08/03 | 4,960 | 4,970 | 4,780 | 4,785 | -245 | -4.9% | 1,294,600 |
| 2015/07/31 | 4,975 | 5,150 | 4,950 | 5,030 | +115 | +2.3% | 1,948,200 |
| 2015/07/30 | 4,895 | 4,950 | 4,880 | 4,915 | +15 | +0.3% | 699,700 |
| 2015/07/29 | 4,875 | 4,910 | 4,815 | 4,900 | +35 | +0.7% | 703,700 |
| 2015/07/28 | 4,820 | 4,905 | 4,785 | 4,865 | -20 | -0.4% | 796,600 |
| 2015/07/27 | 4,865 | 4,935 | 4,845 | 4,885 | -15 | -0.3% | 695,200 |
| 2015/07/24 | 4,995 | 5,010 | 4,880 | 4,900 | -50 | -1% | 1,024,700 |
| 2015/07/23 | 5,010 | 5,030 | 4,925 | 4,950 | -30 | -0.6% | 709,800 |
| 2015/07/22 | 5,010 | 5,040 | 4,945 | 4,980 | +30 | +0.6% | 1,486,200 |
| 2015/07/21 | 4,985 | 4,985 | 4,910 | 4,950 | +25 | +0.5% | 698,200 |
| 2015/07/17 | 5,010 | 5,010 | 4,885 | 4,925 | -105 | -2.1% | 1,072,100 |
| 2015/07/16 | 5,080 | 5,080 | 4,965 | 5,030 | +20 | +0.4% | 938,600 |
| 2015/07/15 | 5,040 | 5,040 | 4,990 | 5,010 | -50 | -1% | 734,600 |
| 2015/07/14 | 5,100 | 5,120 | 5,030 | 5,060 | +100 | +2% | 933,500 |
| 2015/07/13 | 4,955 | 5,000 | 4,910 | 4,960 | +25 | +0.5% | 865,700 |
| 2015/07/10 | 4,945 | 4,995 | 4,855 | 4,935 | +10 | +0.2% | 1,655,100 |
| 2015/07/09 | 4,860 | 4,935 | 4,720 | 4,925 | -45 | -0.9% | 1,536,500 |
| 2015/07/08 | 5,160 | 5,230 | 4,970 | 4,970 | -160 | -3.1% | 1,908,700 |
| 2015/07/07 | 5,130 | 5,160 | 5,090 | 5,130 | +30 | +0.6% | 1,023,500 |
| 2015/07/06 | 5,200 | 5,200 | 5,060 | 5,100 | -140 | -2.7% | 1,241,300 |
| 2015/07/03 | 5,210 | 5,240 | 5,120 | 5,240 | +40 | +0.8% | 924,500 |
| 2015/07/02 | 5,200 | 5,260 | 5,190 | 5,200 | +80 | +1.6% | 719,900 |
| 2015/07/01 | 5,170 | 5,180 | 5,050 | 5,120 | -90 | -1.7% | 1,283,300 |
| 2015/06/30 | 5,270 | 5,280 | 5,190 | 5,210 | -20 | -0.4% | 726,900 |
| 2015/06/29 | 5,170 | 5,320 | 5,140 | 5,230 | -10 | -0.2% | 1,338,400 |
2251～
2300
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
