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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 5,220 | 5,300 | 5,180 | 5,240 | -70 | -1.3% | 1,791,100 |
| 2015/06/25 | 5,350 | 5,380 | 5,300 | 5,310 | -80 | -1.5% | 1,152,000 |
| 2015/06/24 | 5,400 | 5,460 | 5,370 | 5,390 | -40 | -0.7% | 1,439,700 |
| 2015/06/23 | 5,490 | 5,500 | 5,360 | 5,430 | -10 | -0.2% | 1,625,600 |
| 2015/06/22 | 5,420 | 5,470 | 5,400 | 5,440 | -10 | -0.2% | 905,400 |
| 2015/06/19 | 5,570 | 5,590 | 5,430 | 5,450 | -60 | -1.1% | 1,539,700 |
| 2015/06/18 | 5,580 | 5,620 | 5,510 | 5,510 | -130 | -2.3% | 524,200 |
| 2015/06/17 | 5,700 | 5,720 | 5,620 | 5,640 | -20 | -0.4% | 455,600 |
| 2015/06/16 | 5,650 | 5,700 | 5,560 | 5,660 | -30 | -0.5% | 599,200 |
| 2015/06/15 | 5,610 | 5,690 | 5,580 | 5,690 | -20 | -0.4% | 414,200 |
| 2015/06/12 | 5,630 | 5,720 | 5,630 | 5,710 | +80 | +1.4% | 800,600 |
| 2015/06/11 | 5,540 | 5,670 | 5,530 | 5,630 | +90 | +1.6% | 672,100 |
| 2015/06/10 | 5,580 | 5,620 | 5,500 | 5,540 | -50 | -0.9% | 1,263,800 |
| 2015/06/09 | 5,680 | 5,710 | 5,570 | 5,590 | -180 | -3.1% | 852,800 |
| 2015/06/08 | 5,840 | 5,860 | 5,680 | 5,770 | -30 | -0.5% | 856,300 |
| 2015/06/05 | 5,710 | 5,840 | 5,680 | 5,800 | +90 | +1.6% | 1,004,400 |
| 2015/06/04 | 5,650 | 5,770 | 5,650 | 5,710 | +30 | +0.5% | 784,800 |
| 2015/06/03 | 5,750 | 5,770 | 5,640 | 5,680 | -130 | -2.2% | 1,191,000 |
| 2015/06/02 | 5,870 | 5,890 | 5,780 | 5,810 | ±0 | ±0% | 1,025,900 |
| 2015/06/01 | 5,710 | 5,860 | 5,700 | 5,810 | +70 | +1.2% | 1,014,800 |
| 2015/05/29 | 5,650 | 5,820 | 5,640 | 5,740 | +50 | +0.9% | 1,867,300 |
| 2015/05/28 | 5,510 | 5,780 | 5,510 | 5,690 | +220 | +4% | 1,449,900 |
| 2015/05/27 | 5,460 | 5,570 | 5,430 | 5,470 | +10 | +0.2% | 1,097,800 |
| 2015/05/26 | 5,460 | 5,470 | 5,420 | 5,460 | -10 | -0.2% | 295,000 |
| 2015/05/25 | 5,440 | 5,480 | 5,430 | 5,470 | +50 | +0.9% | 414,200 |
| 2015/05/22 | 5,450 | 5,470 | 5,400 | 5,420 | -50 | -0.9% | 448,500 |
| 2015/05/21 | 5,410 | 5,500 | 5,400 | 5,470 | +60 | +1.1% | 775,400 |
| 2015/05/20 | 5,500 | 5,500 | 5,390 | 5,410 | -10 | -0.2% | 623,400 |
| 2015/05/19 | 5,360 | 5,460 | 5,340 | 5,420 | +90 | +1.7% | 861,600 |
| 2015/05/18 | 5,340 | 5,380 | 5,280 | 5,330 | -20 | -0.4% | 831,200 |
| 2015/05/15 | 5,360 | 5,400 | 5,280 | 5,350 | -20 | -0.4% | 1,125,400 |
| 2015/05/14 | 5,410 | 5,440 | 5,330 | 5,370 | -60 | -1.1% | 985,500 |
| 2015/05/13 | 5,390 | 5,490 | 5,350 | 5,430 | -10 | -0.2% | 903,800 |
| 2015/05/12 | 5,470 | 5,490 | 5,350 | 5,440 | +20 | +0.4% | 1,148,700 |
| 2015/05/11 | 5,500 | 5,540 | 5,400 | 5,420 | +20 | +0.4% | 784,000 |
| 2015/05/08 | 5,370 | 5,470 | 5,260 | 5,400 | +30 | +0.6% | 1,143,600 |
| 2015/05/07 | 5,320 | 5,440 | 5,250 | 5,370 | -170 | -3.1% | 2,207,500 |
| 2015/05/01 | 5,340 | 5,570 | 5,300 | 5,540 | +50 | +0.9% | 2,002,300 |
| 2015/04/30 | 5,250 | 5,580 | 5,230 | 5,490 | +310 | +6% | 3,559,600 |
| 2015/04/28 | 4,710 | 5,290 | 4,695 | 5,180 | +480 | +10.2% | 3,458,800 |
| 2015/04/27 | 4,710 | 4,725 | 4,660 | 4,700 | +10 | +0.2% | 370,800 |
| 2015/04/24 | 4,730 | 4,745 | 4,660 | 4,690 | -35 | -0.7% | 356,700 |
| 2015/04/23 | 4,745 | 4,770 | 4,705 | 4,725 | +5 | +0.1% | 407,200 |
| 2015/04/22 | 4,670 | 4,780 | 4,665 | 4,720 | +60 | +1.3% | 523,500 |
| 2015/04/21 | 4,610 | 4,660 | 4,575 | 4,660 | +75 | +1.6% | 497,600 |
| 2015/04/20 | 4,615 | 4,630 | 4,570 | 4,585 | -50 | -1.1% | 361,500 |
| 2015/04/17 | 4,590 | 4,645 | 4,575 | 4,635 | +35 | +0.8% | 570,200 |
| 2015/04/16 | 4,610 | 4,645 | 4,590 | 4,600 | ±0 | ±0% | 604,000 |
| 2015/04/15 | 4,600 | 4,630 | 4,575 | 4,600 | -35 | -0.8% | 611,100 |
| 2015/04/14 | 4,520 | 4,640 | 4,510 | 4,635 | +115 | +2.5% | 1,009,600 |
2301～
2350
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
