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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 4,140 | 4,195 | 4,120 | 4,150 | +50 | +1.2% | 693,200 |
| 2019/11/25 | 4,125 | 4,140 | 4,095 | 4,100 | +25 | +0.6% | 454,000 |
| 2019/11/22 | 4,090 | 4,105 | 4,070 | 4,075 | -15 | -0.4% | 473,200 |
| 2019/11/21 | 4,125 | 4,150 | 4,035 | 4,090 | -65 | -1.6% | 813,000 |
| 2019/11/20 | 4,145 | 4,180 | 4,105 | 4,155 | +65 | +1.6% | 915,000 |
| 2019/11/19 | 4,115 | 4,120 | 4,065 | 4,090 | -75 | -1.8% | 830,900 |
| 2019/11/18 | 4,175 | 4,205 | 4,160 | 4,165 | -10 | -0.2% | 517,400 |
| 2019/11/15 | 4,180 | 4,210 | 4,145 | 4,175 | -5 | -0.1% | 627,800 |
| 2019/11/14 | 4,255 | 4,260 | 4,175 | 4,180 | -80 | -1.9% | 919,600 |
| 2019/11/13 | 4,315 | 4,325 | 4,255 | 4,260 | -100 | -2.3% | 739,200 |
| 2019/11/12 | 4,280 | 4,360 | 4,265 | 4,360 | -10 | -0.2% | 939,800 |
| 2019/11/11 | 4,465 | 4,470 | 4,360 | 4,370 | -75 | -1.7% | 587,700 |
| 2019/11/08 | 4,430 | 4,470 | 4,400 | 4,445 | +85 | +1.9% | 967,400 |
| 2019/11/07 | 4,305 | 4,370 | 4,270 | 4,360 | ±0 | ±0% | 879,300 |
| 2019/11/06 | 4,400 | 4,465 | 4,320 | 4,360 | -15 | -0.3% | 1,219,900 |
| 2019/11/05 | 4,305 | 4,385 | 4,245 | 4,375 | +5 | +0.1% | 1,491,700 |
| 2019/11/01 | 4,300 | 4,390 | 4,205 | 4,370 | +10 | +0.2% | 2,313,100 |
| 2019/10/31 | 3,820 | 4,575 | 3,740 | 4,360 | +485 | +12.5% | 4,944,200 |
| 2019/10/30 | 3,840 | 3,875 | 3,830 | 3,875 | +5 | +0.1% | 773,800 |
| 2019/10/29 | 3,825 | 3,885 | 3,815 | 3,870 | +70 | +1.8% | 614,700 |
| 2019/10/28 | 3,790 | 3,845 | 3,765 | 3,800 | +35 | +0.9% | 559,200 |
| 2019/10/25 | 3,745 | 3,775 | 3,725 | 3,765 | +10 | +0.3% | 560,400 |
| 2019/10/24 | 3,780 | 3,785 | 3,735 | 3,755 | -5 | -0.1% | 535,600 |
| 2019/10/23 | 3,720 | 3,770 | 3,675 | 3,760 | +85 | +2.3% | 888,900 |
| 2019/10/21 | 3,705 | 3,715 | 3,665 | 3,675 | +10 | +0.3% | 478,000 |
| 2019/10/18 | 3,690 | 3,705 | 3,660 | 3,665 | +20 | +0.5% | 523,800 |
| 2019/10/17 | 3,665 | 3,665 | 3,620 | 3,645 | -25 | -0.7% | 475,200 |
| 2019/10/16 | 3,680 | 3,725 | 3,640 | 3,670 | +55 | +1.5% | 1,026,500 |
| 2019/10/15 | 3,640 | 3,660 | 3,595 | 3,615 | +105 | +3% | 878,000 |
| 2019/10/11 | 3,445 | 3,515 | 3,435 | 3,510 | +130 | +3.8% | 790,900 |
| 2019/10/10 | 3,370 | 3,385 | 3,315 | 3,380 | +50 | +1.5% | 442,300 |
| 2019/10/09 | 3,340 | 3,350 | 3,320 | 3,330 | -60 | -1.8% | 517,600 |
| 2019/10/08 | 3,390 | 3,420 | 3,370 | 3,390 | +5 | +0.1% | 401,200 |
| 2019/10/07 | 3,400 | 3,430 | 3,360 | 3,385 | -5 | -0.1% | 375,100 |
| 2019/10/04 | 3,385 | 3,410 | 3,350 | 3,390 | +25 | +0.7% | 506,400 |
| 2019/10/03 | 3,340 | 3,375 | 3,330 | 3,365 | -60 | -1.8% | 530,400 |
| 2019/10/02 | 3,390 | 3,450 | 3,385 | 3,425 | -30 | -0.9% | 581,600 |
| 2019/10/01 | 3,370 | 3,470 | 3,370 | 3,455 | +60 | +1.8% | 705,500 |
| 2019/09/30 | 3,390 | 3,445 | 3,375 | 3,395 | -20 | -0.6% | 659,900 |
| 2019/09/27 | 3,395 | 3,415 | 3,355 | 3,415 | -45 | -1.3% | 912,200 |
| 2019/09/26 | 3,475 | 3,510 | 3,445 | 3,460 | +25 | +0.7% | 921,800 |
| 2019/09/25 | 3,380 | 3,455 | 3,355 | 3,435 | -45 | -1.3% | 1,038,400 |
| 2019/09/24 | 3,505 | 3,530 | 3,470 | 3,480 | -35 | -1% | 886,500 |
| 2019/09/20 | 3,580 | 3,580 | 3,510 | 3,515 | -40 | -1.1% | 894,200 |
| 2019/09/19 | 3,550 | 3,640 | 3,550 | 3,555 | +5 | +0.1% | 1,009,700 |
| 2019/09/18 | 3,600 | 3,600 | 3,510 | 3,550 | -105 | -2.9% | 1,037,300 |
| 2019/09/17 | 3,670 | 3,675 | 3,620 | 3,655 | -35 | -0.9% | 614,100 |
| 2019/09/13 | 3,715 | 3,715 | 3,645 | 3,690 | +15 | +0.4% | 955,700 |
| 2019/09/12 | 3,650 | 3,695 | 3,625 | 3,675 | +55 | +1.5% | 980,900 |
| 2019/09/11 | 3,500 | 3,630 | 3,500 | 3,620 | +165 | +4.8% | 1,527,900 |
1351～
1400
件表示中 / 3715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 | 174,700円 | +0.1% | +24.0% | 3.72% | 10.59倍 | 0.67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 |
| 川 重 | 1,072,500円 | +8.5% | +7.0% | 1.40% | 21.86倍 | 2.55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 |
| 日産自 | 35,900円 | -1.1% | +47.5% | 0.00% | 62.65倍 | 0.25倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
| いすゞ | 182,100円 | +2.9% | - | 5.05% | 9.98倍 | 0.90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 | 107,800円 | +4.8% | +25.6% | 4.64% | 7.47倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
