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 |
|---|---|---|---|---|---|---|---|
| 2013/07/04 | 3,855 | 3,885 | 3,825 | 3,840 | -75 | -1.9% | 925,300 |
| 2013/07/03 | 3,970 | 3,970 | 3,890 | 3,915 | -15 | -0.4% | 929,500 |
| 2013/07/02 | 3,845 | 3,930 | 3,805 | 3,930 | +155 | +4.1% | 900,200 |
| 2013/07/01 | 3,845 | 3,845 | 3,720 | 3,775 | -20 | -0.5% | 818,900 |
| 2013/06/28 | 3,750 | 3,850 | 3,725 | 3,795 | +155 | +4.3% | 1,278,700 |
| 2013/06/27 | 3,560 | 3,640 | 3,540 | 3,640 | +120 | +3.4% | 825,900 |
| 2013/06/26 | 3,590 | 3,610 | 3,480 | 3,520 | +35 | +1% | 811,600 |
| 2013/06/25 | 3,500 | 3,565 | 3,410 | 3,485 | ±0 | ±0% | 1,121,300 |
| 2013/06/24 | 3,645 | 3,660 | 3,465 | 3,485 | -125 | -3.5% | 1,091,500 |
| 2013/06/21 | 3,495 | 3,635 | 3,435 | 3,610 | +30 | +0.8% | 1,376,100 |
| 2013/06/20 | 3,600 | 3,645 | 3,550 | 3,580 | -20 | -0.6% | 863,100 |
| 2013/06/19 | 3,645 | 3,700 | 3,510 | 3,600 | +35 | +1% | 1,092,400 |
| 2013/06/18 | 3,495 | 3,565 | 3,490 | 3,565 | +90 | +2.6% | 924,000 |
| 2013/06/17 | 3,335 | 3,485 | 3,315 | 3,475 | +95 | +2.8% | 927,900 |
| 2013/06/14 | 3,455 | 3,480 | 3,365 | 3,380 | +60 | +1.8% | 1,391,500 |
| 2013/06/13 | 3,400 | 3,415 | 3,275 | 3,320 | -195 | -5.5% | 1,113,100 |
| 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 |
2951～
3000
件表示中 / 3752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 | 201,300円 | +0.1% | +24.0% | 3.23% | 12.13倍 | 0.77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 | 280,600円 | -1.8% | -13.0% | 4.10% | 7.60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 | 1,090,500円 | +8.5% | +7.0% | 1.38% | 22.23倍 | 2.59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 | 1,642,500円 | +2.0% | -50.0% | 2.06% | 47.20倍 | 1.74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 | 194,800円 | +2.0% | -10.2% | 4.72% | 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
