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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 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 |
| 2014/07/15 | 4,050 | 4,060 | 4,010 | 4,030 | +25 | +0.6% | 433,100 |
| 2014/07/14 | 3,975 | 4,010 | 3,950 | 4,005 | +75 | +1.9% | 674,200 |
| 2014/07/11 | 3,900 | 3,930 | 3,885 | 3,930 | +10 | +0.3% | 702,100 |
| 2014/07/10 | 3,965 | 3,970 | 3,905 | 3,920 | -30 | -0.8% | 739,100 |
| 2014/07/09 | 3,945 | 3,980 | 3,930 | 3,950 | -40 | -1% | 658,000 |
| 2014/07/08 | 3,970 | 4,020 | 3,945 | 3,990 | -25 | -0.6% | 582,600 |
| 2014/07/07 | 4,020 | 4,040 | 4,000 | 4,015 | -15 | -0.4% | 331,400 |
| 2014/07/04 | 4,045 | 4,050 | 4,015 | 4,030 | +10 | +0.2% | 416,800 |
| 2014/07/03 | 4,020 | 4,030 | 4,000 | 4,020 | +20 | +0.5% | 623,400 |
| 2014/07/02 | 4,030 | 4,035 | 3,985 | 4,000 | -45 | -1.1% | 581,300 |
| 2014/07/01 | 4,015 | 4,055 | 3,995 | 4,045 | +15 | +0.4% | 744,700 |
| 2014/06/30 | 4,070 | 4,070 | 3,960 | 4,030 | +100 | +2.5% | 838,700 |
| 2014/06/27 | 3,935 | 3,945 | 3,885 | 3,930 | -5 | -0.1% | 665,800 |
| 2014/06/26 | 3,925 | 3,950 | 3,890 | 3,935 | -5 | -0.1% | 967,500 |
| 2014/06/25 | 3,985 | 3,995 | 3,940 | 3,940 | -65 | -1.6% | 546,800 |
| 2014/06/24 | 3,970 | 4,025 | 3,945 | 4,005 | -5 | -0.1% | 660,600 |
| 2014/06/23 | 4,030 | 4,030 | 3,990 | 4,010 | -25 | -0.6% | 620,600 |
| 2014/06/20 | 4,025 | 4,035 | 3,970 | 4,035 | ±0 | ±0% | 950,500 |
| 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 |
2651～
2700
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
