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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 3,475 | 3,540 | 3,410 | 3,515 | -55 | -1.5% | 994,500 |
| 2013/06/11 | 3,615 | 3,690 | 3,565 | 3,570 | -40 | -1.1% | 1,033,100 |
| 2013/06/10 | 3,470 | 3,610 | 3,445 | 3,610 | +300 | +9.1% | 911,400 |
| 2013/06/07 | 3,345 | 3,385 | 3,245 | 3,310 | -105 | -3.1% | 1,244,500 |
| 2013/06/06 | 3,435 | 3,535 | 3,410 | 3,415 | -90 | -2.6% | 2,028,800 |
| 2013/06/05 | 3,570 | 3,640 | 3,505 | 3,505 | -60 | -1.7% | 996,200 |
| 2013/06/04 | 3,505 | 3,585 | 3,410 | 3,565 | -20 | -0.6% | 1,443,400 |
| 2013/06/03 | 3,620 | 3,705 | 3,580 | 3,585 | -155 | -4.1% | 893,500 |
| 2013/05/31 | 3,785 | 3,815 | 3,720 | 3,740 | -15 | -0.4% | 1,106,200 |
| 2013/05/30 | 3,700 | 3,810 | 3,680 | 3,755 | -110 | -2.8% | 1,217,800 |
| 2013/05/29 | 3,965 | 3,970 | 3,825 | 3,865 | +45 | +1.2% | 1,168,600 |
| 2013/05/28 | 3,600 | 3,845 | 3,570 | 3,820 | +205 | +5.7% | 1,248,600 |
| 2013/05/27 | 3,760 | 3,780 | 3,615 | 3,615 | -200 | -5.2% | 1,403,000 |
| 2013/05/24 | 3,940 | 4,000 | 3,650 | 3,815 | -110 | -2.8% | 2,302,100 |
| 2013/05/23 | 4,100 | 4,245 | 3,915 | 3,925 | -110 | -2.7% | 2,707,500 |
| 2013/05/22 | 4,070 | 4,090 | 4,005 | 4,035 | -20 | -0.5% | 993,200 |
| 2013/05/21 | 4,000 | 4,080 | 3,990 | 4,055 | +55 | +1.4% | 737,900 |
| 2013/05/20 | 3,960 | 4,020 | 3,930 | 4,000 | +60 | +1.5% | 1,288,000 |
| 2013/05/17 | 3,865 | 3,955 | 3,840 | 3,940 | +55 | +1.4% | 930,200 |
| 2013/05/16 | 3,940 | 3,960 | 3,840 | 3,885 | -60 | -1.5% | 1,670,900 |
| 2013/05/15 | 3,890 | 3,975 | 3,885 | 3,945 | +135 | +3.5% | 1,512,100 |
| 2013/05/14 | 3,850 | 3,850 | 3,795 | 3,810 | -5 | -0.1% | 1,084,400 |
| 2013/05/13 | 3,820 | 3,855 | 3,795 | 3,815 | +55 | +1.5% | 1,209,600 |
| 2013/05/10 | 3,655 | 3,775 | 3,630 | 3,760 | +210 | +5.9% | 1,970,700 |
| 2013/05/09 | 3,615 | 3,630 | 3,550 | 3,550 | -45 | -1.3% | 1,154,600 |
| 2013/05/08 | 3,635 | 3,675 | 3,580 | 3,595 | -45 | -1.2% | 1,262,500 |
| 2013/05/07 | 3,595 | 3,640 | 3,570 | 3,640 | +185 | +5.4% | 1,610,800 |
| 2013/05/02 | 3,450 | 3,510 | 3,435 | 3,455 | -25 | -0.7% | 1,369,500 |
| 2013/05/01 | 3,505 | 3,520 | 3,475 | 3,480 | -35 | -1% | 1,899,900 |
| 2013/04/30 | 3,620 | 3,625 | 3,480 | 3,515 | -155 | -4.2% | 2,843,200 |
| 2013/04/26 | 3,830 | 3,865 | 3,585 | 3,670 | -120 | -3.2% | 3,119,900 |
| 2013/04/25 | 3,800 | 3,850 | 3,790 | 3,790 | +5 | +0.1% | 1,010,000 |
| 2013/04/24 | 3,770 | 3,795 | 3,760 | 3,785 | +85 | +2.3% | 878,600 |
| 2013/04/23 | 3,730 | 3,775 | 3,685 | 3,700 | -55 | -1.5% | 763,800 |
| 2013/04/22 | 3,800 | 3,810 | 3,750 | 3,755 | +40 | +1.1% | 706,900 |
| 2013/04/19 | 3,725 | 3,740 | 3,655 | 3,715 | +25 | +0.7% | 706,600 |
| 2013/04/18 | 3,730 | 3,730 | 3,670 | 3,690 | -65 | -1.7% | 880,600 |
| 2013/04/17 | 3,715 | 3,765 | 3,710 | 3,755 | +55 | +1.5% | 672,500 |
| 2013/04/16 | 3,660 | 3,730 | 3,650 | 3,700 | -30 | -0.8% | 983,800 |
| 2013/04/15 | 3,720 | 3,770 | 3,700 | 3,730 | -55 | -1.5% | 605,800 |
| 2013/04/12 | 3,830 | 3,830 | 3,755 | 3,785 | -40 | -1% | 797,400 |
| 2013/04/11 | 3,700 | 3,830 | 3,690 | 3,825 | +185 | +5.1% | 1,629,200 |
| 2013/04/10 | 3,600 | 3,690 | 3,595 | 3,640 | +30 | +0.8% | 1,229,100 |
| 2013/04/09 | 3,670 | 3,675 | 3,570 | 3,610 | -20 | -0.6% | 1,017,100 |
| 2013/04/08 | 3,630 | 3,665 | 3,575 | 3,630 | +85 | +2.4% | 1,138,000 |
| 2013/04/05 | 3,585 | 3,615 | 3,515 | 3,545 | +115 | +3.4% | 1,846,800 |
| 2013/04/04 | 3,200 | 3,430 | 3,180 | 3,430 | +180 | +5.5% | 1,654,700 |
| 2013/04/03 | 3,205 | 3,255 | 3,195 | 3,250 | +90 | +2.8% | 1,005,600 |
| 2013/04/02 | 3,230 | 3,250 | 3,130 | 3,160 | -105 | -3.2% | 1,388,000 |
| 2013/04/01 | 3,420 | 3,420 | 3,260 | 3,265 | -185 | -5.4% | 1,016,000 |
2801～
2850
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
