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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 3,965 | 4,035 | 3,960 | 4,035 | +100 | +2.5% | 945,300 |
| 2014/06/18 | 3,940 | 3,955 | 3,895 | 3,935 | -5 | -0.1% | 710,200 |
| 2014/06/17 | 3,835 | 3,945 | 3,835 | 3,940 | +130 | +3.4% | 1,154,100 |
| 2014/06/16 | 3,835 | 3,835 | 3,775 | 3,810 | -25 | -0.7% | 375,500 |
| 2014/06/13 | 3,830 | 3,845 | 3,785 | 3,835 | ±0 | ±0% | 841,000 |
| 2014/06/12 | 3,765 | 3,835 | 3,760 | 3,835 | +35 | +0.9% | 788,200 |
| 2014/06/11 | 3,730 | 3,800 | 3,725 | 3,800 | +80 | +2.2% | 516,100 |
| 2014/06/10 | 3,725 | 3,750 | 3,705 | 3,720 | +10 | +0.3% | 447,300 |
| 2014/06/09 | 3,730 | 3,730 | 3,690 | 3,710 | ±0 | ±0% | 582,700 |
| 2014/06/06 | 3,755 | 3,780 | 3,695 | 3,710 | -45 | -1.2% | 831,200 |
| 2014/06/05 | 3,760 | 3,780 | 3,745 | 3,755 | -5 | -0.1% | 518,400 |
| 2014/06/04 | 3,750 | 3,775 | 3,710 | 3,760 | +35 | +0.9% | 623,300 |
| 2014/06/03 | 3,760 | 3,770 | 3,715 | 3,725 | -10 | -0.3% | 647,700 |
| 2014/06/02 | 3,760 | 3,770 | 3,715 | 3,735 | +40 | +1.1% | 586,200 |
| 2014/05/30 | 3,720 | 3,740 | 3,675 | 3,695 | +15 | +0.4% | 686,500 |
| 2014/05/29 | 3,595 | 3,685 | 3,590 | 3,680 | +50 | +1.4% | 603,700 |
| 2014/05/28 | 3,630 | 3,650 | 3,580 | 3,630 | +5 | +0.1% | 473,900 |
| 2014/05/27 | 3,620 | 3,690 | 3,620 | 3,625 | +5 | +0.1% | 675,200 |
| 2014/05/26 | 3,630 | 3,635 | 3,595 | 3,620 | +30 | +0.8% | 463,800 |
| 2014/05/23 | 3,550 | 3,595 | 3,540 | 3,590 | +80 | +2.3% | 706,200 |
| 2014/05/22 | 3,425 | 3,525 | 3,410 | 3,510 | +120 | +3.5% | 814,300 |
| 2014/05/21 | 3,390 | 3,400 | 3,350 | 3,390 | -15 | -0.4% | 459,700 |
| 2014/05/20 | 3,430 | 3,435 | 3,385 | 3,405 | -10 | -0.3% | 556,300 |
| 2014/05/19 | 3,460 | 3,480 | 3,410 | 3,415 | -50 | -1.4% | 415,500 |
| 2014/05/16 | 3,460 | 3,465 | 3,425 | 3,465 | -25 | -0.7% | 719,700 |
| 2014/05/15 | 3,525 | 3,540 | 3,485 | 3,490 | -70 | -2% | 730,500 |
| 2014/05/14 | 3,520 | 3,560 | 3,515 | 3,560 | +20 | +0.6% | 432,300 |
| 2014/05/13 | 3,525 | 3,540 | 3,480 | 3,540 | +90 | +2.6% | 618,800 |
| 2014/05/12 | 3,455 | 3,475 | 3,425 | 3,450 | -15 | -0.4% | 674,100 |
| 2014/05/09 | 3,475 | 3,545 | 3,455 | 3,465 | -40 | -1.1% | 982,100 |
| 2014/05/08 | 3,530 | 3,545 | 3,485 | 3,505 | +5 | +0.1% | 490,800 |
| 2014/05/07 | 3,600 | 3,605 | 3,500 | 3,500 | -130 | -3.6% | 868,600 |
| 2014/05/02 | 3,625 | 3,640 | 3,590 | 3,630 | +10 | +0.3% | 520,300 |
| 2014/05/01 | 3,635 | 3,655 | 3,575 | 3,620 | +10 | +0.3% | 739,500 |
| 2014/04/30 | 3,685 | 3,685 | 3,600 | 3,610 | -105 | -2.8% | 1,180,600 |
| 2014/04/28 | 3,690 | 3,790 | 3,685 | 3,715 | +20 | +0.5% | 1,658,800 |
| 2014/04/25 | 3,605 | 3,750 | 3,500 | 3,695 | +155 | +4.4% | 1,885,400 |
| 2014/04/24 | 3,615 | 3,625 | 3,525 | 3,540 | -60 | -1.7% | 445,600 |
| 2014/04/23 | 3,615 | 3,630 | 3,580 | 3,600 | +30 | +0.8% | 546,800 |
| 2014/04/22 | 3,600 | 3,635 | 3,565 | 3,570 | -15 | -0.4% | 474,500 |
| 2014/04/21 | 3,595 | 3,620 | 3,565 | 3,585 | -5 | -0.1% | 447,000 |
| 2014/04/18 | 3,585 | 3,595 | 3,560 | 3,590 | +55 | +1.6% | 515,900 |
| 2014/04/17 | 3,540 | 3,590 | 3,510 | 3,535 | +50 | +1.4% | 1,072,700 |
| 2014/04/16 | 3,485 | 3,515 | 3,440 | 3,485 | +60 | +1.8% | 1,573,200 |
| 2014/04/15 | 3,480 | 3,495 | 3,420 | 3,425 | -15 | -0.4% | 591,800 |
| 2014/04/14 | 3,415 | 3,495 | 3,415 | 3,440 | +5 | +0.1% | 813,700 |
| 2014/04/11 | 3,420 | 3,490 | 3,405 | 3,435 | -90 | -2.6% | 1,251,800 |
| 2014/04/10 | 3,595 | 3,600 | 3,495 | 3,525 | ±0 | ±0% | 1,508,600 |
| 2014/04/09 | 3,550 | 3,600 | 3,520 | 3,525 | -85 | -2.4% | 1,461,600 |
| 2014/04/08 | 3,630 | 3,645 | 3,590 | 3,610 | -75 | -2% | 1,121,400 |
2551～
2600
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
