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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 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 |
| 2015/04/13 | 4,500 | 4,525 | 4,470 | 4,520 | +20 | +0.4% | 514,700 |
| 2015/04/10 | 4,490 | 4,500 | 4,440 | 4,500 | +45 | +1% | 587,300 |
| 2015/04/09 | 4,485 | 4,485 | 4,440 | 4,455 | -45 | -1% | 582,800 |
| 2015/04/08 | 4,485 | 4,525 | 4,475 | 4,500 | +45 | +1% | 746,700 |
| 2015/04/07 | 4,470 | 4,485 | 4,410 | 4,455 | +25 | +0.6% | 627,900 |
| 2015/04/06 | 4,395 | 4,435 | 4,370 | 4,430 | -15 | -0.3% | 657,000 |
| 2015/04/03 | 4,345 | 4,445 | 4,335 | 4,445 | +125 | +2.9% | 906,100 |
| 2015/04/02 | 4,255 | 4,355 | 4,240 | 4,320 | +85 | +2% | 805,000 |
| 2015/04/01 | 4,320 | 4,335 | 4,225 | 4,235 | -125 | -2.9% | 948,500 |
| 2015/03/31 | 4,415 | 4,440 | 4,345 | 4,360 | ±0 | ±0% | 903,300 |
| 2015/03/30 | 4,335 | 4,370 | 4,290 | 4,360 | +70 | +1.6% | 686,400 |
| 2015/03/27 | 4,330 | 4,375 | 4,245 | 4,290 | -75 | -1.7% | 706,400 |
| 2015/03/26 | 4,405 | 4,415 | 4,350 | 4,365 | -70 | -1.6% | 586,800 |
| 2015/03/25 | 4,420 | 4,450 | 4,360 | 4,435 | -10 | -0.2% | 1,002,600 |
| 2015/03/24 | 4,545 | 4,545 | 4,420 | 4,445 | -90 | -2% | 851,500 |
| 2015/03/23 | 4,500 | 4,570 | 4,495 | 4,535 | +70 | +1.6% | 844,400 |
| 2015/03/20 | 4,480 | 4,480 | 4,435 | 4,465 | -5 | -0.1% | 544,100 |
| 2015/03/19 | 4,495 | 4,495 | 4,410 | 4,470 | -5 | -0.1% | 840,200 |
| 2015/03/18 | 4,450 | 4,475 | 4,420 | 4,475 | +60 | +1.4% | 986,200 |
| 2015/03/17 | 4,485 | 4,495 | 4,405 | 4,415 | -50 | -1.1% | 691,600 |
| 2015/03/16 | 4,395 | 4,480 | 4,365 | 4,465 | +85 | +1.9% | 957,500 |
2451～
2500
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
