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 |
|---|---|---|---|---|---|---|---|
| 2013/11/29 | 4,150 | 4,155 | 4,100 | 4,120 | -20 | -0.5% | 958,600 |
| 2013/11/28 | 4,150 | 4,155 | 4,100 | 4,140 | +30 | +0.7% | 954,000 |
| 2013/11/27 | 4,100 | 4,130 | 4,100 | 4,110 | -10 | -0.2% | 890,600 |
| 2013/11/26 | 4,150 | 4,165 | 4,100 | 4,120 | +15 | +0.4% | 1,272,400 |
| 2013/11/25 | 4,105 | 4,110 | 4,080 | 4,105 | +30 | +0.7% | 812,900 |
| 2013/11/22 | 4,100 | 4,125 | 4,040 | 4,075 | +30 | +0.7% | 1,136,600 |
| 2013/11/21 | 4,000 | 4,045 | 3,985 | 4,045 | +70 | +1.8% | 815,700 |
| 2013/11/20 | 3,980 | 3,995 | 3,960 | 3,975 | +10 | +0.3% | 630,100 |
| 2013/11/19 | 4,010 | 4,025 | 3,950 | 3,965 | -60 | -1.5% | 806,500 |
| 2013/11/18 | 4,020 | 4,040 | 3,960 | 4,025 | +45 | +1.1% | 1,114,900 |
| 2013/11/15 | 3,940 | 4,000 | 3,910 | 3,980 | +105 | +2.7% | 1,315,300 |
| 2013/11/14 | 3,895 | 3,900 | 3,830 | 3,875 | +20 | +0.5% | 1,387,400 |
| 2013/11/13 | 3,890 | 3,910 | 3,820 | 3,855 | -25 | -0.6% | 842,300 |
| 2013/11/12 | 3,855 | 3,890 | 3,840 | 3,880 | +40 | +1% | 610,600 |
| 2013/11/11 | 3,880 | 3,890 | 3,815 | 3,840 | +15 | +0.4% | 457,300 |
| 2013/11/08 | 3,800 | 3,850 | 3,800 | 3,825 | -20 | -0.5% | 813,600 |
| 2013/11/07 | 3,850 | 3,860 | 3,800 | 3,845 | -15 | -0.4% | 794,300 |
| 2013/11/06 | 3,860 | 3,910 | 3,840 | 3,860 | -5 | -0.1% | 733,900 |
| 2013/11/05 | 3,930 | 3,935 | 3,810 | 3,865 | +25 | +0.7% | 913,300 |
| 2013/11/01 | 3,970 | 3,970 | 3,830 | 3,840 | -135 | -3.4% | 2,398,000 |
| 2013/10/31 | 4,180 | 4,195 | 3,925 | 3,975 | -200 | -4.8% | 1,750,300 |
| 2013/10/30 | 4,180 | 4,195 | 4,155 | 4,175 | +45 | +1.1% | 409,700 |
| 2013/10/29 | 4,125 | 4,170 | 4,110 | 4,130 | -35 | -0.8% | 463,700 |
| 2013/10/28 | 4,155 | 4,190 | 4,125 | 4,165 | +70 | +1.7% | 512,900 |
| 2013/10/25 | 4,180 | 4,180 | 4,090 | 4,095 | -135 | -3.2% | 792,200 |
| 2013/10/24 | 4,155 | 4,240 | 4,140 | 4,230 | +70 | +1.7% | 644,700 |
| 2013/10/23 | 4,260 | 4,275 | 4,160 | 4,160 | -85 | -2% | 607,000 |
| 2013/10/22 | 4,225 | 4,275 | 4,210 | 4,245 | +35 | +0.8% | 619,400 |
| 2013/10/21 | 4,240 | 4,285 | 4,195 | 4,210 | -25 | -0.6% | 534,000 |
| 2013/10/18 | 4,260 | 4,270 | 4,205 | 4,235 | -30 | -0.7% | 619,100 |
| 2013/10/17 | 4,260 | 4,320 | 4,230 | 4,265 | +45 | +1.1% | 648,300 |
| 2013/10/16 | 4,255 | 4,275 | 4,200 | 4,220 | -50 | -1.2% | 491,200 |
| 2013/10/15 | 4,275 | 4,310 | 4,245 | 4,270 | +10 | +0.2% | 522,000 |
| 2013/10/11 | 4,265 | 4,275 | 4,230 | 4,260 | +50 | +1.2% | 499,600 |
| 2013/10/10 | 4,190 | 4,210 | 4,145 | 4,210 | +50 | +1.2% | 476,700 |
| 2013/10/09 | 4,005 | 4,165 | 3,990 | 4,160 | +125 | +3.1% | 669,800 |
| 2013/10/08 | 3,980 | 4,060 | 3,980 | 4,035 | +25 | +0.6% | 550,100 |
| 2013/10/07 | 4,050 | 4,075 | 4,000 | 4,010 | -70 | -1.7% | 529,100 |
| 2013/10/04 | 4,080 | 4,120 | 4,060 | 4,080 | -45 | -1.1% | 502,500 |
| 2013/10/03 | 4,135 | 4,175 | 4,125 | 4,125 | -5 | -0.1% | 413,500 |
| 2013/10/02 | 4,225 | 4,225 | 4,105 | 4,130 | -120 | -2.8% | 994,000 |
| 2013/10/01 | 4,210 | 4,290 | 4,190 | 4,250 | +65 | +1.6% | 1,043,000 |
| 2013/09/30 | 4,260 | 4,265 | 4,185 | 4,185 | -180 | -4.1% | 797,400 |
| 2013/09/27 | 4,340 | 4,380 | 4,325 | 4,365 | +75 | +1.7% | 923,000 |
| 2013/09/26 | 4,190 | 4,295 | 4,155 | 4,290 | +45 | +1.1% | 775,300 |
| 2013/09/25 | 4,285 | 4,285 | 4,235 | 4,245 | -30 | -0.7% | 595,400 |
| 2013/09/24 | 4,230 | 4,295 | 4,220 | 4,275 | -5 | -0.1% | 892,300 |
| 2013/09/20 | 4,225 | 4,280 | 4,185 | 4,280 | +80 | +1.9% | 1,058,800 |
| 2013/09/19 | 4,145 | 4,200 | 4,120 | 4,200 | +115 | +2.8% | 757,900 |
| 2013/09/18 | 4,090 | 4,115 | 4,035 | 4,085 | +15 | +0.4% | 686,500 |
2851～
2900
件表示中 / 3753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 | 209,900円 | +0.1% | +24.0% | 3.10% | 12.65倍 | 0.80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 | 277,900円 | -1.8% | -13.0% | 4.14% | 7.53倍 | 0.75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 | 1,112,000円 | +8.5% | +7.0% | 1.35% | 22.67倍 | 2.64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 |
| シマノ | 1,657,500円 | +2.0% | -50.0% | 2.05% | 47.63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 | 194,700円 | +2.0% | -10.2% | 4.73% | 10.65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
