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 |
|---|---|---|---|---|---|---|---|
| 2013/04/22 | 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 |
| 2013/03/29 | 3,490 | 3,490 | 3,415 | 3,450 | +5 | +0.1% | 926,200 |
| 2013/03/28 | 3,495 | 3,495 | 3,415 | 3,445 | -20 | -0.6% | 907,000 |
| 2013/03/27 | 3,450 | 3,475 | 3,430 | 3,465 | +60 | +1.8% | 1,085,000 |
| 2013/03/26 | 3,380 | 3,425 | 3,365 | 3,405 | -5 | -0.1% | 1,238,500 |
| 2013/03/25 | 3,475 | 3,475 | 3,410 | 3,410 | +40 | +1.2% | 1,080,500 |
| 2013/03/22 | 3,450 | 3,470 | 3,370 | 3,370 | -170 | -4.8% | 1,814,300 |
| 2013/03/21 | 3,640 | 3,645 | 3,525 | 3,540 | -75 | -2.1% | 1,178,400 |
| 2013/03/19 | 3,520 | 3,625 | 3,520 | 3,615 | +130 | +3.7% | 1,178,200 |
| 2013/03/18 | 3,485 | 3,515 | 3,465 | 3,485 | -80 | -2.2% | 899,200 |
| 2013/03/15 | 3,500 | 3,565 | 3,485 | 3,565 | +85 | +2.4% | 1,806,600 |
| 2013/03/14 | 3,500 | 3,505 | 3,425 | 3,480 | +5 | +0.1% | 895,400 |
| 2013/03/13 | 3,455 | 3,510 | 3,450 | 3,475 | -10 | -0.3% | 805,700 |
| 2013/03/12 | 3,550 | 3,555 | 3,480 | 3,485 | -40 | -1.1% | 781,900 |
| 2013/03/11 | 3,585 | 3,590 | 3,500 | 3,525 | +5 | +0.1% | 881,300 |
| 2013/03/08 | 3,495 | 3,555 | 3,490 | 3,520 | +60 | +1.7% | 1,643,200 |
| 2013/03/07 | 3,405 | 3,480 | 3,395 | 3,460 | +85 | +2.5% | 1,502,000 |
| 2013/03/06 | 3,390 | 3,395 | 3,335 | 3,375 | +25 | +0.7% | 967,000 |
| 2013/03/05 | 3,390 | 3,405 | 3,350 | 3,350 | -30 | -0.9% | 807,900 |
| 2013/03/04 | 3,390 | 3,435 | 3,355 | 3,380 | +10 | +0.3% | 865,200 |
| 2013/03/01 | 3,320 | 3,380 | 3,290 | 3,370 | +15 | +0.4% | 1,367,800 |
| 2013/02/28 | 3,285 | 3,355 | 3,260 | 3,355 | +155 | +4.8% | 1,350,600 |
| 2013/02/27 | 3,260 | 3,275 | 3,200 | 3,200 | -60 | -1.8% | 861,700 |
| 2013/02/26 | 3,240 | 3,310 | 3,225 | 3,260 | -50 | -1.5% | 1,088,100 |
| 2013/02/25 | 3,345 | 3,350 | 3,280 | 3,310 | +35 | +1.1% | 1,082,900 |
| 2013/02/22 | 3,220 | 3,285 | 3,170 | 3,275 | -5 | -0.2% | 1,284,400 |
| 2013/02/21 | 3,265 | 3,285 | 3,225 | 3,280 | -10 | -0.3% | 1,146,300 |
| 2013/02/20 | 3,305 | 3,335 | 3,225 | 3,290 | +40 | +1.2% | 2,022,300 |
| 2013/02/19 | 3,255 | 3,300 | 3,220 | 3,250 | -45 | -1.4% | 1,506,100 |
| 2013/02/18 | 3,355 | 3,400 | 3,280 | 3,295 | +15 | +0.5% | 1,195,300 |
| 2013/02/15 | 3,315 | 3,330 | 3,215 | 3,280 | -35 | -1.1% | 1,083,400 |
| 2013/02/14 | 3,350 | 3,395 | 3,280 | 3,315 | -5 | -0.2% | 1,839,300 |
| 2013/02/13 | 3,420 | 3,445 | 3,290 | 3,320 | -170 | -4.9% | 1,966,300 |
| 2013/02/12 | 3,465 | 3,570 | 3,445 | 3,490 | +135 | +4% | 2,047,500 |
| 2013/02/08 | 3,470 | 3,480 | 3,345 | 3,355 | -100 | -2.9% | 1,913,500 |
3001～
3050
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
