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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 3,690 | 3,720 | 3,665 | 3,685 | -70 | -1.9% | 979,800 |
| 2014/04/04 | 3,745 | 3,780 | 3,730 | 3,755 | +25 | +0.7% | 694,600 |
| 2014/04/03 | 3,750 | 3,785 | 3,720 | 3,730 | -20 | -0.5% | 935,800 |
| 2014/04/02 | 3,790 | 3,800 | 3,725 | 3,750 | ±0 | ±0% | 1,086,400 |
| 2014/04/01 | 3,730 | 3,785 | 3,685 | 3,750 | +25 | +0.7% | 1,733,000 |
| 2014/03/31 | 3,610 | 3,740 | 3,610 | 3,725 | +165 | +4.6% | 1,377,600 |
| 2014/03/28 | 3,540 | 3,565 | 3,455 | 3,560 | +25 | +0.7% | 955,100 |
| 2014/03/27 | 3,500 | 3,545 | 3,470 | 3,535 | +85 | +2.5% | 1,422,600 |
| 2014/03/26 | 3,435 | 3,470 | 3,420 | 3,450 | +55 | +1.6% | 936,000 |
| 2014/03/25 | 3,450 | 3,460 | 3,375 | 3,395 | +15 | +0.4% | 1,433,700 |
| 2014/03/24 | 3,465 | 3,480 | 3,350 | 3,380 | -15 | -0.4% | 1,479,600 |
| 2014/03/20 | 3,505 | 3,535 | 3,395 | 3,395 | -50 | -1.5% | 1,130,800 |
| 2014/03/19 | 3,495 | 3,505 | 3,440 | 3,445 | -40 | -1.1% | 853,300 |
| 2014/03/18 | 3,520 | 3,525 | 3,455 | 3,485 | +35 | +1% | 630,700 |
| 2014/03/17 | 3,480 | 3,505 | 3,430 | 3,450 | -50 | -1.4% | 769,900 |
| 2014/03/14 | 3,600 | 3,600 | 3,500 | 3,500 | -190 | -5.1% | 1,466,200 |
| 2014/03/13 | 3,650 | 3,720 | 3,650 | 3,690 | +45 | +1.2% | 1,028,200 |
| 2014/03/12 | 3,665 | 3,680 | 3,635 | 3,645 | -50 | -1.4% | 1,136,700 |
| 2014/03/11 | 3,665 | 3,700 | 3,660 | 3,695 | +55 | +1.5% | 692,500 |
| 2014/03/10 | 3,650 | 3,675 | 3,625 | 3,640 | -25 | -0.7% | 533,300 |
| 2014/03/07 | 3,700 | 3,720 | 3,650 | 3,665 | +20 | +0.5% | 784,200 |
| 2014/03/06 | 3,585 | 3,645 | 3,545 | 3,645 | +80 | +2.2% | 1,022,100 |
| 2014/03/05 | 3,590 | 3,595 | 3,550 | 3,565 | +35 | +1% | 758,500 |
| 2014/03/04 | 3,450 | 3,540 | 3,435 | 3,530 | +25 | +0.7% | 769,900 |
| 2014/03/03 | 3,495 | 3,515 | 3,430 | 3,505 | -25 | -0.7% | 939,300 |
| 2014/02/28 | 3,555 | 3,565 | 3,495 | 3,530 | -15 | -0.4% | 1,300,800 |
| 2014/02/27 | 3,510 | 3,555 | 3,470 | 3,545 | +15 | +0.4% | 1,369,800 |
| 2014/02/26 | 3,565 | 3,570 | 3,520 | 3,530 | -45 | -1.3% | 773,200 |
| 2014/02/25 | 3,595 | 3,605 | 3,550 | 3,575 | +15 | +0.4% | 653,500 |
| 2014/02/24 | 3,580 | 3,645 | 3,525 | 3,560 | -30 | -0.8% | 606,600 |
| 2014/02/21 | 3,585 | 3,590 | 3,550 | 3,590 | +65 | +1.8% | 544,900 |
| 2014/02/20 | 3,540 | 3,575 | 3,495 | 3,525 | -45 | -1.3% | 996,400 |
| 2014/02/19 | 3,555 | 3,595 | 3,530 | 3,570 | -10 | -0.3% | 1,099,000 |
| 2014/02/18 | 3,510 | 3,590 | 3,500 | 3,580 | +65 | +1.8% | 1,151,000 |
| 2014/02/17 | 3,500 | 3,530 | 3,460 | 3,515 | -5 | -0.1% | 1,256,300 |
| 2014/02/14 | 3,625 | 3,645 | 3,500 | 3,520 | -105 | -2.9% | 1,465,900 |
| 2014/02/13 | 3,685 | 3,705 | 3,605 | 3,625 | -20 | -0.5% | 1,622,900 |
| 2014/02/12 | 3,600 | 3,690 | 3,600 | 3,645 | +135 | +3.8% | 1,274,400 |
| 2014/02/10 | 3,580 | 3,600 | 3,480 | 3,510 | -5 | -0.1% | 896,200 |
| 2014/02/07 | 3,520 | 3,525 | 3,455 | 3,515 | +65 | +1.9% | 1,066,300 |
| 2014/02/06 | 3,515 | 3,525 | 3,445 | 3,450 | -45 | -1.3% | 1,078,100 |
| 2014/02/05 | 3,575 | 3,575 | 3,450 | 3,495 | +40 | +1.2% | 1,771,800 |
| 2014/02/04 | 3,505 | 3,510 | 3,450 | 3,455 | -215 | -5.9% | 1,349,000 |
| 2014/02/03 | 3,820 | 3,860 | 3,645 | 3,670 | -155 | -4.1% | 1,193,700 |
| 2014/01/31 | 3,850 | 3,865 | 3,785 | 3,825 | +15 | +0.4% | 589,700 |
| 2014/01/30 | 3,850 | 3,855 | 3,795 | 3,810 | -130 | -3.3% | 901,200 |
| 2014/01/29 | 3,960 | 3,970 | 3,905 | 3,940 | +40 | +1% | 838,600 |
| 2014/01/28 | 3,945 | 3,965 | 3,900 | 3,900 | -35 | -0.9% | 767,700 |
| 2014/01/27 | 3,875 | 3,955 | 3,870 | 3,935 | -55 | -1.4% | 1,121,200 |
| 2014/01/24 | 3,980 | 4,015 | 3,960 | 3,990 | -30 | -0.7% | 977,200 |
2601～
2650
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
