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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 2,610 | 2,637 | 2,570 | 2,596 | -78 | -2.9% | 1,324,100 |
| 2011/08/10 | 2,748 | 2,763 | 2,663 | 2,674 | -24 | -0.9% | 1,155,700 |
| 2011/08/09 | 2,636 | 2,702 | 2,602 | 2,698 | -38 | -1.4% | 1,164,400 |
| 2011/08/08 | 2,778 | 2,785 | 2,720 | 2,736 | -92 | -3.3% | 1,139,100 |
| 2011/08/05 | 2,801 | 2,853 | 2,800 | 2,828 | -123 | -4.2% | 1,193,000 |
| 2011/08/04 | 2,963 | 2,998 | 2,922 | 2,951 | -7 | -0.2% | 1,067,000 |
| 2011/08/03 | 3,000 | 3,010 | 2,947 | 2,958 | -62 | -2.1% | 1,060,200 |
| 2011/08/02 | 3,010 | 3,060 | 3,005 | 3,020 | -15 | -0.5% | 916,900 |
| 2011/08/01 | 2,988 | 3,095 | 2,988 | 3,035 | +61 | +2.1% | 1,191,000 |
| 2011/07/29 | 3,025 | 3,025 | 2,963 | 2,974 | -61 | -2% | 1,270,900 |
| 2011/07/28 | 3,025 | 3,040 | 2,999 | 3,035 | ±0 | ±0% | 800,400 |
| 2011/07/27 | 3,060 | 3,065 | 2,999 | 3,035 | -40 | -1.3% | 1,230,000 |
| 2011/07/26 | 3,115 | 3,115 | 3,065 | 3,075 | -20 | -0.6% | 742,000 |
| 2011/07/25 | 3,065 | 3,105 | 3,060 | 3,095 | +5 | +0.2% | 753,900 |
| 2011/07/22 | 3,105 | 3,105 | 3,070 | 3,090 | +20 | +0.7% | 449,100 |
| 2011/07/21 | 3,085 | 3,095 | 3,055 | 3,070 | -15 | -0.5% | 483,900 |
| 2011/07/20 | 3,075 | 3,110 | 3,070 | 3,085 | +25 | +0.8% | 592,100 |
| 2011/07/19 | 3,065 | 3,075 | 3,045 | 3,060 | ±0 | ±0% | 432,100 |
| 2011/07/15 | 3,045 | 3,065 | 3,045 | 3,060 | -15 | -0.5% | 383,700 |
| 2011/07/14 | 3,060 | 3,100 | 3,050 | 3,075 | +15 | +0.5% | 490,100 |
| 2011/07/13 | 3,065 | 3,075 | 3,040 | 3,060 | -10 | -0.3% | 460,700 |
| 2011/07/12 | 3,090 | 3,100 | 3,045 | 3,070 | -60 | -1.9% | 594,000 |
| 2011/07/11 | 3,115 | 3,140 | 3,115 | 3,130 | +5 | +0.2% | 598,200 |
| 2011/07/08 | 3,140 | 3,150 | 3,115 | 3,125 | +10 | +0.3% | 615,300 |
| 2011/07/07 | 3,105 | 3,140 | 3,105 | 3,115 | -50 | -1.6% | 1,079,900 |
| 2011/07/06 | 3,115 | 3,165 | 3,100 | 3,165 | +65 | +2.1% | 830,700 |
| 2011/07/05 | 3,105 | 3,135 | 3,085 | 3,100 | +30 | +1% | 810,300 |
| 2011/07/04 | 3,110 | 3,125 | 3,055 | 3,070 | -25 | -0.8% | 1,013,400 |
| 2011/07/01 | 3,120 | 3,135 | 3,080 | 3,095 | -5 | -0.2% | 983,700 |
| 2011/06/30 | 3,095 | 3,100 | 3,060 | 3,100 | +15 | +0.5% | 1,012,200 |
| 2011/06/29 | 3,065 | 3,090 | 3,055 | 3,085 | +75 | +2.5% | 999,100 |
| 2011/06/28 | 3,015 | 3,030 | 3,005 | 3,010 | +26 | +0.9% | 636,100 |
| 2011/06/27 | 2,994 | 3,010 | 2,972 | 2,984 | -11 | -0.4% | 827,300 |
| 2011/06/24 | 2,985 | 3,005 | 2,961 | 2,995 | +8 | +0.3% | 1,224,600 |
| 2011/06/23 | 2,931 | 3,005 | 2,916 | 2,987 | +27 | +0.9% | 1,275,700 |
| 2011/06/22 | 2,916 | 2,969 | 2,912 | 2,960 | +50 | +1.7% | 872,000 |
| 2011/06/21 | 2,892 | 2,916 | 2,873 | 2,910 | +46 | +1.6% | 540,200 |
| 2011/06/20 | 2,889 | 2,897 | 2,847 | 2,864 | -9 | -0.3% | 650,000 |
| 2011/06/17 | 2,892 | 2,895 | 2,831 | 2,873 | +23 | +0.8% | 825,100 |
| 2011/06/16 | 2,844 | 2,905 | 2,844 | 2,850 | -36 | -1.2% | 667,100 |
| 2011/06/15 | 2,913 | 2,928 | 2,865 | 2,886 | -26 | -0.9% | 1,321,200 |
| 2011/06/14 | 2,860 | 2,916 | 2,857 | 2,912 | +47 | +1.6% | 564,300 |
| 2011/06/13 | 2,867 | 2,876 | 2,842 | 2,865 | -59 | -2% | 712,700 |
| 2011/06/10 | 2,930 | 2,961 | 2,911 | 2,924 | +27 | +0.9% | 1,299,400 |
| 2011/06/09 | 2,883 | 2,911 | 2,864 | 2,897 | +9 | +0.3% | 988,400 |
| 2011/06/08 | 2,870 | 2,890 | 2,851 | 2,888 | ±0 | ±0% | 856,300 |
| 2011/06/07 | 2,848 | 2,900 | 2,839 | 2,888 | +57 | +2% | 1,329,200 |
| 2011/06/06 | 2,858 | 2,887 | 2,831 | 2,831 | -29 | -1% | 1,018,000 |
| 2011/06/03 | 2,908 | 2,933 | 2,850 | 2,860 | -69 | -2.4% | 1,228,700 |
| 2011/06/02 | 2,930 | 2,945 | 2,900 | 2,929 | -71 | -2.4% | 1,656,100 |
3251～
3300
件表示中 / 3585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 | 161,700円 | -2.2% | +10.1% | 3.71% | 12.53倍 | 0.66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% | 10.81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 | 133,300円 | +7.7% | - | 3.75% | 8.15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 | 624,600円 | +17.9% | +197.1% | 2.24% | 14.33倍 | 1.63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 | 44,000円 | +3.2% | -9.1% | 3.41% | 4.09倍 | 0.56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
