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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 4,135 | 4,240 | 4,130 | 4,200 | +95 | +2.3% | 1,462,400 |
| 2021/03/30 | 4,055 | 4,115 | 3,990 | 4,105 | +35 | +0.9% | 872,200 |
| 2021/03/29 | 4,110 | 4,140 | 4,035 | 4,070 | -15 | -0.4% | 917,800 |
| 2021/03/26 | 4,140 | 4,180 | 4,060 | 4,085 | +10 | +0.2% | 878,500 |
| 2021/03/25 | 4,025 | 4,125 | 4,020 | 4,075 | +110 | +2.8% | 873,500 |
| 2021/03/24 | 3,985 | 4,005 | 3,935 | 3,965 | -50 | -1.2% | 818,800 |
| 2021/03/23 | 4,040 | 4,080 | 4,015 | 4,015 | -25 | -0.6% | 667,100 |
| 2021/03/22 | 4,100 | 4,100 | 3,995 | 4,040 | -70 | -1.7% | 1,212,100 |
| 2021/03/19 | 4,045 | 4,135 | 4,035 | 4,110 | +60 | +1.5% | 1,105,000 |
| 2021/03/18 | 3,995 | 4,050 | 3,960 | 4,050 | +50 | +1.3% | 711,100 |
| 2021/03/17 | 4,000 | 4,000 | 3,885 | 4,000 | -40 | -1% | 1,402,300 |
| 2021/03/16 | 4,055 | 4,080 | 4,005 | 4,040 | -45 | -1.1% | 699,200 |
| 2021/03/15 | 4,000 | 4,135 | 3,995 | 4,085 | +155 | +3.9% | 1,181,400 |
| 2021/03/12 | 3,935 | 3,955 | 3,880 | 3,930 | +25 | +0.6% | 861,200 |
| 2021/03/11 | 4,000 | 4,020 | 3,880 | 3,905 | -45 | -1.1% | 969,600 |
| 2021/03/10 | 3,830 | 3,950 | 3,815 | 3,950 | +35 | +0.9% | 912,900 |
| 2021/03/09 | 3,840 | 3,945 | 3,815 | 3,915 | +150 | +4% | 1,302,600 |
| 2021/03/08 | 3,820 | 3,850 | 3,745 | 3,765 | +25 | +0.7% | 809,300 |
| 2021/03/05 | 3,710 | 3,740 | 3,625 | 3,740 | -5 | -0.1% | 657,500 |
| 2021/03/04 | 3,820 | 3,830 | 3,675 | 3,745 | +10 | +0.3% | 607,800 |
| 2021/03/03 | 3,725 | 3,735 | 3,680 | 3,735 | +65 | +1.8% | 515,100 |
| 2021/03/02 | 3,735 | 3,760 | 3,635 | 3,670 | -70 | -1.9% | 654,600 |
| 2021/03/01 | 3,695 | 3,740 | 3,675 | 3,740 | +115 | +3.2% | 622,100 |
| 2021/02/26 | 3,695 | 3,700 | 3,605 | 3,625 | -120 | -3.2% | 1,134,100 |
| 2021/02/25 | 3,785 | 3,825 | 3,745 | 3,745 | +40 | +1.1% | 796,900 |
| 2021/02/24 | 3,650 | 3,800 | 3,620 | 3,705 | +65 | +1.8% | 1,323,900 |
| 2021/02/22 | 3,610 | 3,675 | 3,595 | 3,640 | +85 | +2.4% | 750,500 |
| 2021/02/19 | 3,545 | 3,610 | 3,530 | 3,555 | ±0 | ±0% | 685,000 |
| 2021/02/18 | 3,640 | 3,650 | 3,515 | 3,555 | -90 | -2.5% | 729,700 |
| 2021/02/17 | 3,640 | 3,660 | 3,590 | 3,645 | -10 | -0.3% | 689,200 |
| 2021/02/16 | 3,725 | 3,740 | 3,605 | 3,655 | -20 | -0.5% | 825,800 |
| 2021/02/15 | 3,700 | 3,725 | 3,635 | 3,675 | -25 | -0.7% | 716,500 |
| 2021/02/12 | 3,590 | 3,705 | 3,555 | 3,700 | +110 | +3.1% | 1,485,600 |
| 2021/02/10 | 3,510 | 3,640 | 3,505 | 3,590 | +110 | +3.2% | 1,230,900 |
| 2021/02/09 | 3,610 | 3,615 | 3,440 | 3,480 | -120 | -3.3% | 1,291,200 |
| 2021/02/08 | 3,500 | 3,615 | 3,495 | 3,600 | +145 | +4.2% | 1,498,200 |
| 2021/02/05 | 3,465 | 3,510 | 3,430 | 3,455 | +35 | +1% | 1,075,400 |
| 2021/02/04 | 3,305 | 3,455 | 3,280 | 3,420 | +45 | +1.3% | 1,102,600 |
| 2021/02/03 | 3,550 | 3,600 | 3,365 | 3,375 | -45 | -1.3% | 2,222,300 |
| 2021/02/02 | 3,435 | 3,635 | 3,380 | 3,420 | +65 | +1.9% | 2,758,000 |
| 2021/02/01 | 3,265 | 3,370 | 3,260 | 3,355 | +150 | +4.7% | 1,112,900 |
| 2021/01/29 | 3,325 | 3,350 | 3,195 | 3,205 | -115 | -3.5% | 1,310,500 |
| 2021/01/28 | 3,185 | 3,350 | 3,185 | 3,320 | +40 | +1.2% | 3,557,200 |
| 2021/01/27 | 3,195 | 3,315 | 3,180 | 3,280 | +90 | +2.8% | 1,655,500 |
| 2021/01/26 | 3,130 | 3,200 | 3,125 | 3,190 | +60 | +1.9% | 1,109,300 |
| 2021/01/25 | 3,085 | 3,135 | 3,075 | 3,130 | +25 | +0.8% | 1,208,700 |
| 2021/01/22 | 3,085 | 3,115 | 3,060 | 3,105 | -30 | -1% | 993,500 |
| 2021/01/21 | 3,155 | 3,205 | 3,120 | 3,135 | +5 | +0.2% | 930,000 |
| 2021/01/20 | 3,095 | 3,130 | 3,070 | 3,130 | +40 | +1.3% | 734,700 |
| 2021/01/19 | 3,090 | 3,120 | 3,070 | 3,090 | +15 | +0.5% | 509,600 |
1001～
1050
件表示中 / 3692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 | 183,000円 | +0.1% | +24.0% | 3.55% | 11.09倍 | 0.70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 | 263,400円 | +1.2% | -9.9% | 4.37% | 5.84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 |
| シマノ | 2,055,000円 | +4.2% | -10.6% | 1.65% | 28.23倍 | 2.04倍 |
|
変速機、ブレーキ部品などの自転車部品で世界首位。釣り具も展開。海外生産、販売比率高い |
| 川 重 | 843,200円 | +16.8% | +212.7% | 1.66% | 18.11倍 | 2.21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 |
| いすゞ | 194,500円 | -4.0% | -21.7% | 4.73% | 10.26倍 | 0.95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
