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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 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 |
| 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 |
2401～
2450
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
