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 |
|---|---|---|---|---|---|---|---|
| 2015/05/13 | 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 |
| 2015/03/13 | 4,360 | 4,400 | 4,345 | 4,380 | +40 | +0.9% | 947,700 |
| 2015/03/12 | 4,295 | 4,350 | 4,270 | 4,340 | +60 | +1.4% | 550,000 |
| 2015/03/11 | 4,265 | 4,325 | 4,255 | 4,280 | -40 | -0.9% | 683,500 |
| 2015/03/10 | 4,295 | 4,350 | 4,260 | 4,320 | +70 | +1.6% | 898,200 |
| 2015/03/09 | 4,330 | 4,330 | 4,215 | 4,250 | -65 | -1.5% | 903,900 |
| 2015/03/06 | 4,300 | 4,335 | 4,275 | 4,315 | +15 | +0.3% | 905,500 |
| 2015/03/05 | 4,305 | 4,320 | 4,260 | 4,300 | -40 | -0.9% | 709,700 |
| 2015/03/04 | 4,400 | 4,405 | 4,320 | 4,340 | -95 | -2.1% | 659,200 |
| 2015/03/03 | 4,450 | 4,465 | 4,405 | 4,435 | +5 | +0.1% | 305,000 |
| 2015/03/02 | 4,395 | 4,435 | 4,395 | 4,430 | +25 | +0.6% | 480,400 |
| 2015/02/27 | 4,480 | 4,485 | 4,390 | 4,405 | -45 | -1% | 784,600 |
2501～
2550
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
