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 |
|---|---|---|---|---|---|---|---|
| 2020/10/21 | 3,385 | 3,465 | 3,385 | 3,450 | +80 | +2.4% | 673,700 |
| 2020/10/20 | 3,395 | 3,425 | 3,340 | 3,370 | -35 | -1% | 466,700 |
| 2020/10/19 | 3,360 | 3,410 | 3,345 | 3,405 | +70 | +2.1% | 476,300 |
| 2020/10/16 | 3,355 | 3,385 | 3,330 | 3,335 | +30 | +0.9% | 789,400 |
| 2020/10/15 | 3,275 | 3,345 | 3,275 | 3,305 | ±0 | ±0% | 697,200 |
| 2020/10/14 | 3,265 | 3,310 | 3,230 | 3,305 | ±0 | ±0% | 838,400 |
| 2020/10/13 | 3,345 | 3,375 | 3,265 | 3,305 | -35 | -1% | 822,700 |
| 2020/10/12 | 3,410 | 3,420 | 3,325 | 3,340 | -85 | -2.5% | 708,000 |
| 2020/10/09 | 3,510 | 3,515 | 3,410 | 3,425 | -70 | -2% | 694,100 |
| 2020/10/08 | 3,500 | 3,545 | 3,485 | 3,495 | +20 | +0.6% | 797,600 |
| 2020/10/07 | 3,430 | 3,485 | 3,400 | 3,475 | +25 | +0.7% | 793,400 |
| 2020/10/06 | 3,490 | 3,495 | 3,450 | 3,450 | -25 | -0.7% | 797,600 |
| 2020/10/05 | 3,425 | 3,525 | 3,420 | 3,475 | +115 | +3.4% | 1,112,300 |
| 2020/10/02 | 3,405 | 3,440 | 3,345 | 3,360 | - | - | 1,488,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,340 | 3,380 | 3,315 | 3,350 | +20 | +0.6% | 1,443,000 |
| 2020/09/29 | 3,300 | 3,340 | 3,280 | 3,330 | +40 | +1.2% | 1,301,400 |
| 2020/09/28 | 3,275 | 3,290 | 3,215 | 3,290 | +30 | +0.9% | 1,218,200 |
| 2020/09/25 | 3,220 | 3,260 | 3,200 | 3,260 | +25 | +0.8% | 1,631,800 |
| 2020/09/24 | 3,225 | 3,255 | 3,210 | 3,235 | -55 | -1.7% | 921,300 |
| 2020/09/23 | 3,310 | 3,320 | 3,255 | 3,290 | -85 | -2.5% | 1,083,400 |
| 2020/09/18 | 3,390 | 3,410 | 3,360 | 3,375 | +25 | +0.7% | 1,010,500 |
| 2020/09/17 | 3,420 | 3,425 | 3,350 | 3,350 | -75 | -2.2% | 1,127,700 |
| 2020/09/16 | 3,420 | 3,465 | 3,395 | 3,425 | -55 | -1.6% | 772,100 |
| 2020/09/15 | 3,565 | 3,565 | 3,480 | 3,480 | -90 | -2.5% | 762,600 |
| 2020/09/14 | 3,550 | 3,575 | 3,535 | 3,570 | +10 | +0.3% | 561,100 |
| 2020/09/11 | 3,615 | 3,615 | 3,520 | 3,560 | -60 | -1.7% | 985,400 |
| 2020/09/10 | 3,575 | 3,625 | 3,560 | 3,620 | +85 | +2.4% | 786,600 |
| 2020/09/09 | 3,520 | 3,540 | 3,485 | 3,535 | -55 | -1.5% | 928,100 |
| 2020/09/08 | 3,655 | 3,660 | 3,570 | 3,590 | -55 | -1.5% | 770,400 |
| 2020/09/07 | 3,700 | 3,740 | 3,635 | 3,645 | -25 | -0.7% | 815,400 |
| 2020/09/04 | 3,650 | 3,685 | 3,630 | 3,670 | +15 | +0.4% | 629,900 |
| 2020/09/03 | 3,690 | 3,710 | 3,645 | 3,655 | ±0 | ±0% | 521,500 |
| 2020/09/02 | 3,675 | 3,690 | 3,625 | 3,655 | ±0 | ±0% | 425,900 |
| 2020/09/01 | 3,630 | 3,675 | 3,610 | 3,655 | +10 | +0.3% | 615,300 |
| 2020/08/31 | 3,625 | 3,670 | 3,625 | 3,645 | +70 | +2% | 578,100 |
| 2020/08/28 | 3,600 | 3,670 | 3,535 | 3,575 | -15 | -0.4% | 871,000 |
| 2020/08/27 | 3,625 | 3,625 | 3,565 | 3,590 | -50 | -1.4% | 505,900 |
| 2020/08/26 | 3,590 | 3,640 | 3,590 | 3,640 | ±0 | ±0% | 290,300 |
| 2020/08/25 | 3,695 | 3,715 | 3,635 | 3,640 | +35 | +1% | 431,900 |
| 2020/08/24 | 3,635 | 3,640 | 3,585 | 3,605 | -60 | -1.6% | 395,900 |
| 2020/08/21 | 3,695 | 3,720 | 3,655 | 3,665 | +25 | +0.7% | 514,800 |
| 2020/08/20 | 3,630 | 3,660 | 3,610 | 3,640 | -15 | -0.4% | 500,900 |
| 2020/08/19 | 3,640 | 3,665 | 3,610 | 3,655 | +15 | +0.4% | 375,400 |
| 2020/08/18 | 3,665 | 3,665 | 3,610 | 3,640 | ±0 | ±0% | 472,900 |
| 2020/08/17 | 3,645 | 3,670 | 3,635 | 3,640 | ±0 | ±0% | 434,600 |
| 2020/08/14 | 3,670 | 3,680 | 3,620 | 3,640 | -70 | -1.9% | 828,500 |
| 2020/08/13 | 3,735 | 3,770 | 3,700 | 3,710 | +30 | +0.8% | 1,057,100 |
| 2020/08/12 | 3,625 | 3,695 | 3,605 | 3,680 | +115 | +3.2% | 1,285,000 |
| 2020/08/11 | 3,600 | 3,625 | 3,560 | 3,565 | +125 | +3.6% | 1,142,100 |
1201～
1250
件表示中 / 3784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 | 256,000円 | +0.1% | +24.0% | 2.54% | 15.18倍 | 0.96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 |
| スズキ | 208,300円 | +4.7% | -20.6% | 2.16% | 12.55倍 | 1.35倍 |
|
国内軽２強。２輪３位。インド４輪シェア４割弱占有。小型車開発に優位性。トヨタと資本提携 |
| ＳＵＢＡＲＵ | 309,200円 | -2.3% | -48.7% | 3.72% | 14.06倍 | 0.83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 | 922,000円 | +7.6% | +7.0% | 1.63% | 18.79倍 | 2.19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 | 199,100円 | +2.0% | -10.2% | 4.62% | 10.72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
