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 |
|---|---|---|---|---|---|---|---|
| 2014/09/26 | 3,990 | 4,005 | 3,950 | 3,975 | -60 | -1.5% | 906,600 |
| 2014/09/25 | 3,960 | 4,035 | 3,950 | 4,035 | +85 | +2.2% | 1,913,100 |
| 2014/09/24 | 3,940 | 3,960 | 3,935 | 3,950 | ±0 | ±0% | 782,200 |
| 2014/09/22 | 3,960 | 3,975 | 3,940 | 3,950 | +10 | +0.3% | 599,200 |
| 2014/09/19 | 3,950 | 3,950 | 3,920 | 3,940 | +10 | +0.3% | 1,046,500 |
| 2014/09/18 | 3,940 | 3,955 | 3,910 | 3,930 | +20 | +0.5% | 913,200 |
| 2014/09/17 | 3,935 | 3,945 | 3,900 | 3,910 | -25 | -0.6% | 638,400 |
| 2014/09/16 | 3,950 | 3,955 | 3,905 | 3,935 | -15 | -0.4% | 584,700 |
| 2014/09/12 | 3,950 | 3,955 | 3,930 | 3,950 | +15 | +0.4% | 854,100 |
| 2014/09/11 | 3,975 | 3,975 | 3,930 | 3,935 | -15 | -0.4% | 894,200 |
| 2014/09/10 | 3,935 | 3,955 | 3,925 | 3,950 | ±0 | ±0% | 753,500 |
| 2014/09/09 | 3,940 | 3,965 | 3,935 | 3,950 | +40 | +1% | 555,400 |
| 2014/09/08 | 3,945 | 3,955 | 3,905 | 3,910 | -15 | -0.4% | 625,500 |
| 2014/09/05 | 3,965 | 3,965 | 3,915 | 3,925 | -5 | -0.1% | 607,000 |
| 2014/09/04 | 3,945 | 3,975 | 3,920 | 3,930 | -20 | -0.5% | 419,900 |
| 2014/09/03 | 3,945 | 3,970 | 3,930 | 3,950 | +35 | +0.9% | 568,100 |
| 2014/09/02 | 3,855 | 3,925 | 3,855 | 3,915 | +60 | +1.6% | 627,200 |
| 2014/09/01 | 3,800 | 3,855 | 3,775 | 3,855 | +10 | +0.3% | 670,900 |
| 2014/08/29 | 3,830 | 3,870 | 3,810 | 3,845 | +5 | +0.1% | 736,800 |
| 2014/08/28 | 3,895 | 3,895 | 3,830 | 3,840 | -55 | -1.4% | 939,400 |
| 2014/08/27 | 3,925 | 3,930 | 3,885 | 3,895 | -40 | -1% | 794,400 |
| 2014/08/26 | 3,945 | 3,955 | 3,930 | 3,935 | +5 | +0.1% | 486,900 |
| 2014/08/25 | 3,955 | 3,965 | 3,910 | 3,930 | -15 | -0.4% | 513,000 |
| 2014/08/22 | 3,975 | 3,980 | 3,925 | 3,945 | -25 | -0.6% | 769,200 |
| 2014/08/21 | 4,010 | 4,020 | 3,925 | 3,970 | -35 | -0.9% | 906,300 |
| 2014/08/20 | 4,050 | 4,060 | 3,990 | 4,005 | ±0 | ±0% | 593,800 |
| 2014/08/19 | 4,000 | 4,045 | 3,975 | 4,005 | +30 | +0.8% | 596,500 |
| 2014/08/18 | 3,975 | 3,985 | 3,965 | 3,975 | ±0 | ±0% | 272,300 |
| 2014/08/15 | 3,980 | 3,990 | 3,960 | 3,975 | ±0 | ±0% | 320,100 |
| 2014/08/14 | 3,995 | 4,005 | 3,965 | 3,975 | -10 | -0.3% | 385,300 |
| 2014/08/13 | 3,970 | 4,010 | 3,970 | 3,985 | +30 | +0.8% | 540,400 |
| 2014/08/12 | 3,950 | 3,965 | 3,920 | 3,955 | +45 | +1.2% | 509,300 |
| 2014/08/11 | 3,950 | 3,970 | 3,885 | 3,910 | +10 | +0.3% | 645,300 |
| 2014/08/08 | 3,950 | 3,980 | 3,865 | 3,900 | -35 | -0.9% | 1,196,600 |
| 2014/08/07 | 3,920 | 3,950 | 3,885 | 3,935 | +40 | +1% | 610,500 |
| 2014/08/06 | 3,930 | 3,955 | 3,885 | 3,895 | -50 | -1.3% | 590,100 |
| 2014/08/05 | 3,985 | 3,995 | 3,940 | 3,945 | -10 | -0.3% | 476,600 |
| 2014/08/04 | 3,955 | 3,970 | 3,920 | 3,955 | -5 | -0.1% | 679,100 |
| 2014/08/01 | 3,970 | 3,985 | 3,925 | 3,960 | -80 | -2% | 1,007,600 |
| 2014/07/31 | 4,085 | 4,120 | 3,990 | 4,040 | -15 | -0.4% | 1,164,200 |
| 2014/07/30 | 4,050 | 4,075 | 4,030 | 4,055 | +5 | +0.1% | 774,800 |
| 2014/07/29 | 4,050 | 4,075 | 4,000 | 4,050 | -50 | -1.2% | 1,092,900 |
| 2014/07/28 | 4,110 | 4,125 | 4,080 | 4,100 | -5 | -0.1% | 590,100 |
| 2014/07/25 | 4,070 | 4,120 | 4,055 | 4,105 | +35 | +0.9% | 703,700 |
| 2014/07/24 | 4,050 | 4,070 | 4,040 | 4,070 | +25 | +0.6% | 789,400 |
| 2014/07/23 | 3,990 | 4,045 | 3,985 | 4,045 | +55 | +1.4% | 742,300 |
| 2014/07/22 | 3,975 | 4,020 | 3,975 | 3,990 | +35 | +0.9% | 562,200 |
| 2014/07/18 | 3,975 | 3,975 | 3,930 | 3,955 | -45 | -1.1% | 710,100 |
| 2014/07/17 | 3,995 | 4,025 | 3,980 | 4,000 | -10 | -0.2% | 780,700 |
| 2014/07/16 | 4,040 | 4,050 | 4,010 | 4,010 | -20 | -0.5% | 329,900 |
2651～
2700
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
