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 |
|---|---|---|---|---|---|---|---|
| 2013/09/17 | 4,040 | 4,100 | 4,015 | 4,070 | +60 | +1.5% | 602,600 |
| 2013/09/13 | 3,965 | 4,020 | 3,950 | 4,010 | +45 | +1.1% | 842,400 |
| 2013/09/12 | 4,080 | 4,085 | 3,945 | 3,965 | -145 | -3.5% | 899,900 |
| 2013/09/11 | 4,100 | 4,120 | 4,075 | 4,110 | +30 | +0.7% | 538,800 |
| 2013/09/10 | 4,070 | 4,095 | 4,050 | 4,080 | +30 | +0.7% | 544,000 |
| 2013/09/09 | 4,075 | 4,100 | 4,025 | 4,050 | +45 | +1.1% | 629,700 |
| 2013/09/06 | 4,015 | 4,020 | 3,960 | 4,005 | +25 | +0.6% | 720,700 |
| 2013/09/05 | 3,985 | 4,000 | 3,950 | 3,980 | +35 | +0.9% | 480,800 |
| 2013/09/04 | 3,855 | 3,955 | 3,850 | 3,945 | +55 | +1.4% | 601,700 |
| 2013/09/03 | 3,915 | 3,940 | 3,870 | 3,890 | +55 | +1.4% | 699,900 |
| 2013/09/02 | 3,815 | 3,850 | 3,785 | 3,835 | +50 | +1.3% | 474,500 |
| 2013/08/30 | 3,910 | 3,935 | 3,785 | 3,785 | -75 | -1.9% | 786,800 |
| 2013/08/29 | 3,835 | 3,870 | 3,795 | 3,860 | +30 | +0.8% | 526,500 |
| 2013/08/28 | 3,835 | 3,850 | 3,765 | 3,830 | -105 | -2.7% | 568,900 |
| 2013/08/27 | 3,925 | 3,975 | 3,905 | 3,935 | -15 | -0.4% | 316,500 |
| 2013/08/26 | 4,000 | 4,020 | 3,905 | 3,950 | -40 | -1% | 313,300 |
| 2013/08/23 | 3,945 | 4,020 | 3,935 | 3,990 | +115 | +3% | 684,400 |
| 2013/08/22 | 3,880 | 3,930 | 3,835 | 3,875 | -40 | -1% | 542,600 |
| 2013/08/21 | 3,875 | 3,965 | 3,845 | 3,915 | +50 | +1.3% | 785,300 |
| 2013/08/20 | 3,985 | 4,005 | 3,855 | 3,865 | -150 | -3.7% | 635,500 |
| 2013/08/19 | 3,995 | 4,020 | 3,975 | 4,015 | +40 | +1% | 488,500 |
| 2013/08/16 | 3,930 | 4,000 | 3,925 | 3,975 | -25 | -0.6% | 462,200 |
| 2013/08/15 | 3,970 | 4,045 | 3,965 | 4,000 | -35 | -0.9% | 425,200 |
| 2013/08/14 | 4,045 | 4,045 | 3,960 | 4,035 | +35 | +0.9% | 481,100 |
| 2013/08/13 | 3,960 | 4,000 | 3,950 | 4,000 | +100 | +2.6% | 341,800 |
| 2013/08/12 | 3,840 | 3,945 | 3,815 | 3,900 | +5 | +0.1% | 420,100 |
| 2013/08/09 | 3,860 | 3,920 | 3,855 | 3,895 | +40 | +1% | 628,500 |
| 2013/08/08 | 3,905 | 3,955 | 3,835 | 3,855 | -100 | -2.5% | 977,900 |
| 2013/08/07 | 4,010 | 4,035 | 3,950 | 3,955 | -165 | -4% | 700,400 |
| 2013/08/06 | 4,035 | 4,120 | 4,015 | 4,120 | +55 | +1.4% | 515,000 |
| 2013/08/05 | 4,105 | 4,105 | 4,035 | 4,065 | -75 | -1.8% | 500,900 |
| 2013/08/02 | 4,150 | 4,160 | 4,090 | 4,140 | +100 | +2.5% | 711,000 |
| 2013/08/01 | 3,905 | 4,040 | 3,895 | 4,040 | +150 | +3.9% | 772,400 |
| 2013/07/31 | 4,000 | 4,145 | 3,890 | 3,890 | -135 | -3.4% | 1,511,400 |
| 2013/07/30 | 3,910 | 4,060 | 3,900 | 4,025 | +145 | +3.7% | 986,900 |
| 2013/07/29 | 4,000 | 4,005 | 3,865 | 3,880 | -225 | -5.5% | 869,700 |
| 2013/07/26 | 4,140 | 4,140 | 4,090 | 4,105 | -65 | -1.6% | 1,442,100 |
| 2013/07/25 | 4,200 | 4,215 | 4,170 | 4,170 | -30 | -0.7% | 770,700 |
| 2013/07/24 | 4,170 | 4,205 | 4,145 | 4,200 | +35 | +0.8% | 929,600 |
| 2013/07/23 | 4,110 | 4,180 | 4,100 | 4,165 | +55 | +1.3% | 858,100 |
| 2013/07/22 | 4,090 | 4,115 | 4,055 | 4,110 | +70 | +1.7% | 750,100 |
| 2013/07/19 | 4,050 | 4,100 | 4,000 | 4,040 | +15 | +0.4% | 1,658,600 |
| 2013/07/18 | 4,025 | 4,040 | 3,980 | 4,025 | +15 | +0.4% | 763,800 |
| 2013/07/17 | 4,000 | 4,040 | 3,980 | 4,010 | ±0 | ±0% | 768,600 |
| 2013/07/16 | 4,030 | 4,050 | 3,995 | 4,010 | +10 | +0.3% | 605,000 |
| 2013/07/12 | 3,930 | 4,015 | 3,910 | 4,000 | +105 | +2.7% | 1,078,700 |
| 2013/07/11 | 3,890 | 3,920 | 3,840 | 3,895 | -45 | -1.1% | 615,700 |
| 2013/07/10 | 3,920 | 3,970 | 3,895 | 3,940 | -5 | -0.1% | 647,400 |
| 2013/07/09 | 3,935 | 3,950 | 3,910 | 3,945 | +110 | +2.9% | 653,500 |
| 2013/07/08 | 3,925 | 3,930 | 3,830 | 3,835 | -40 | -1% | 470,700 |
2901～
2950
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
