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 |
|---|---|---|---|---|---|---|---|
| 2021/11/25 | 4,500 | 4,515 | 4,440 | 4,490 | ±0 | ±0% | 564,100 |
| 2021/11/24 | 4,500 | 4,540 | 4,450 | 4,490 | +15 | +0.3% | 815,300 |
| 2021/11/22 | 4,525 | 4,525 | 4,400 | 4,475 | -100 | -2.2% | 1,140,800 |
| 2021/11/19 | 4,350 | 4,575 | 4,340 | 4,575 | +265 | +6.1% | 1,787,800 |
| 2021/11/18 | 4,265 | 4,345 | 4,255 | 4,310 | +25 | +0.6% | 667,900 |
| 2021/11/17 | 4,290 | 4,335 | 4,255 | 4,285 | +40 | +0.9% | 818,800 |
| 2021/11/16 | 4,210 | 4,275 | 4,195 | 4,245 | +60 | +1.4% | 866,500 |
| 2021/11/15 | 4,180 | 4,205 | 4,160 | 4,185 | +75 | +1.8% | 816,800 |
| 2021/11/12 | 4,115 | 4,135 | 4,055 | 4,110 | +20 | +0.5% | 770,300 |
| 2021/11/11 | 4,065 | 4,120 | 4,050 | 4,090 | +20 | +0.5% | 466,600 |
| 2021/11/10 | 4,115 | 4,130 | 4,055 | 4,070 | -45 | -1.1% | 523,200 |
| 2021/11/09 | 4,170 | 4,190 | 4,090 | 4,115 | -35 | -0.8% | 491,300 |
| 2021/11/08 | 4,115 | 4,165 | 4,085 | 4,150 | +55 | +1.3% | 805,400 |
| 2021/11/05 | 4,180 | 4,180 | 4,060 | 4,095 | -100 | -2.4% | 645,500 |
| 2021/11/04 | 4,085 | 4,195 | 4,010 | 4,195 | +130 | +3.2% | 1,064,400 |
| 2021/11/02 | 4,115 | 4,155 | 4,000 | 4,065 | -50 | -1.2% | 930,200 |
| 2021/11/01 | 4,275 | 4,275 | 4,060 | 4,115 | -50 | -1.2% | 1,193,900 |
| 2021/10/29 | 4,280 | 4,295 | 4,135 | 4,165 | -150 | -3.5% | 1,423,900 |
| 2021/10/28 | 4,270 | 4,315 | 4,260 | 4,315 | +35 | +0.8% | 884,900 |
| 2021/10/27 | 4,270 | 4,295 | 4,240 | 4,280 | +10 | +0.2% | 533,800 |
| 2021/10/26 | 4,285 | 4,310 | 4,260 | 4,270 | +55 | +1.3% | 652,200 |
| 2021/10/25 | 4,175 | 4,265 | 4,165 | 4,215 | +50 | +1.2% | 616,200 |
| 2021/10/22 | 4,155 | 4,200 | 4,125 | 4,165 | -40 | -1% | 628,800 |
| 2021/10/21 | 4,175 | 4,255 | 4,170 | 4,205 | +30 | +0.7% | 747,200 |
| 2021/10/20 | 4,280 | 4,280 | 4,165 | 4,175 | -70 | -1.6% | 648,300 |
| 2021/10/19 | 4,280 | 4,300 | 4,235 | 4,245 | -80 | -1.8% | 732,800 |
| 2021/10/18 | 4,285 | 4,350 | 4,280 | 4,325 | +85 | +2% | 755,300 |
| 2021/10/15 | 4,175 | 4,255 | 4,155 | 4,240 | +90 | +2.2% | 783,500 |
| 2021/10/14 | 4,085 | 4,150 | 4,045 | 4,150 | +35 | +0.9% | 562,900 |
| 2021/10/13 | 4,145 | 4,175 | 4,110 | 4,115 | -30 | -0.7% | 459,700 |
| 2021/10/12 | 4,090 | 4,160 | 4,090 | 4,145 | +25 | +0.6% | 616,300 |
| 2021/10/11 | 4,030 | 4,145 | 4,025 | 4,120 | +90 | +2.2% | 662,900 |
| 2021/10/08 | 4,060 | 4,110 | 4,030 | 4,030 | +60 | +1.5% | 665,200 |
| 2021/10/07 | 3,955 | 3,980 | 3,915 | 3,970 | +10 | +0.3% | 647,600 |
| 2021/10/06 | 3,990 | 4,010 | 3,920 | 3,960 | -35 | -0.9% | 839,300 |
| 2021/10/05 | 3,995 | 4,000 | 3,940 | 3,995 | -25 | -0.6% | 740,400 |
| 2021/10/04 | 4,030 | 4,055 | 3,990 | 4,020 | +10 | +0.2% | 850,500 |
| 2021/10/01 | 4,040 | 4,080 | 3,995 | 4,010 | -60 | -1.5% | 775,500 |
| 2021/09/30 | 4,140 | 4,160 | 4,050 | 4,070 | -95 | -2.3% | 1,013,200 |
| 2021/09/29 | 4,195 | 4,195 | 4,100 | 4,165 | -60 | -1.4% | 990,300 |
| 2021/09/28 | 4,200 | 4,240 | 4,160 | 4,225 | +20 | +0.5% | 845,000 |
| 2021/09/27 | 4,250 | 4,295 | 4,195 | 4,205 | -10 | -0.2% | 975,700 |
| 2021/09/24 | 4,215 | 4,240 | 4,190 | 4,215 | +100 | +2.4% | 872,300 |
| 2021/09/22 | 4,150 | 4,200 | 4,110 | 4,115 | -65 | -1.6% | 756,500 |
| 2021/09/21 | 4,145 | 4,215 | 4,130 | 4,180 | -35 | -0.8% | 728,900 |
| 2021/09/17 | 4,235 | 4,255 | 4,175 | 4,215 | -55 | -1.3% | 1,467,300 |
| 2021/09/16 | 4,305 | 4,345 | 4,260 | 4,270 | ±0 | ±0% | 649,200 |
| 2021/09/15 | 4,240 | 4,285 | 4,220 | 4,270 | -25 | -0.6% | 838,300 |
| 2021/09/14 | 4,285 | 4,315 | 4,280 | 4,295 | +80 | +1.9% | 986,000 |
| 2021/09/13 | 4,185 | 4,215 | 4,155 | 4,215 | -105 | -2.4% | 1,373,100 |
901～
950
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
