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 |
|---|---|---|---|---|---|---|---|
| 2015/07/23 | 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 |
| 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 |
2451～
2500
件表示中 / 3754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 | 216,000円 | +0.1% | +24.0% | 3.01% | 13.02倍 | 0.82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 |
| ＳＵＢＡＲＵ | 281,400円 | -1.8% | -13.0% | 4.09% | 7.62倍 | 0.76倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
| 川 重 | 1,119,500円 | +8.5% | +7.0% | 1.34% | 22.82倍 | 2.66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 |
| シマノ | 1,659,000円 | +2.0% | -50.0% | 2.04% | 47.68倍 | 1.76倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
| いすゞ | 196,000円 | +2.0% | -10.2% | 4.69% | 10.72倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
