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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 3,560 | 3,585 | 3,530 | 3,575 | -30 | -0.8% | 726,900 |
| 2019/07/26 | 3,610 | 3,630 | 3,570 | 3,605 | -65 | -1.8% | 613,500 |
| 2019/07/25 | 3,675 | 3,685 | 3,645 | 3,670 | +25 | +0.7% | 632,100 |
| 2019/07/24 | 3,640 | 3,690 | 3,630 | 3,645 | +45 | +1.3% | 625,700 |
| 2019/07/23 | 3,605 | 3,640 | 3,575 | 3,600 | -40 | -1.1% | 1,012,800 |
| 2019/07/22 | 3,640 | 3,685 | 3,620 | 3,640 | +10 | +0.3% | 502,200 |
| 2019/07/19 | 3,545 | 3,645 | 3,525 | 3,630 | +55 | +1.5% | 556,500 |
| 2019/07/18 | 3,630 | 3,680 | 3,560 | 3,575 | -85 | -2.3% | 886,000 |
| 2019/07/17 | 3,675 | 3,720 | 3,645 | 3,660 | -40 | -1.1% | 642,000 |
| 2019/07/16 | 3,680 | 3,740 | 3,670 | 3,700 | +20 | +0.5% | 588,100 |
| 2019/07/12 | 3,700 | 3,705 | 3,665 | 3,680 | -10 | -0.3% | 416,900 |
| 2019/07/11 | 3,680 | 3,715 | 3,660 | 3,690 | ±0 | ±0% | 493,900 |
| 2019/07/10 | 3,735 | 3,735 | 3,665 | 3,690 | -75 | -2% | 668,000 |
| 2019/07/09 | 3,780 | 3,830 | 3,740 | 3,765 | -10 | -0.3% | 559,600 |
| 2019/07/08 | 3,795 | 3,825 | 3,765 | 3,775 | -45 | -1.2% | 481,500 |
| 2019/07/05 | 3,790 | 3,825 | 3,790 | 3,820 | +70 | +1.9% | 528,500 |
| 2019/07/04 | 3,730 | 3,760 | 3,730 | 3,750 | +25 | +0.7% | 254,200 |
| 2019/07/03 | 3,785 | 3,785 | 3,690 | 3,725 | -60 | -1.6% | 611,300 |
| 2019/07/02 | 3,780 | 3,820 | 3,765 | 3,785 | -25 | -0.7% | 647,800 |
| 2019/07/01 | 3,765 | 3,825 | 3,715 | 3,810 | +100 | +2.7% | 593,300 |
| 2019/06/28 | 3,785 | 3,785 | 3,685 | 3,710 | -10 | -0.3% | 779,400 |
| 2019/06/27 | 3,615 | 3,730 | 3,610 | 3,720 | +135 | +3.8% | 732,000 |
| 2019/06/26 | 3,600 | 3,645 | 3,585 | 3,585 | -25 | -0.7% | 469,600 |
| 2019/06/25 | 3,645 | 3,660 | 3,600 | 3,610 | -15 | -0.4% | 469,600 |
| 2019/06/24 | 3,585 | 3,650 | 3,555 | 3,625 | +25 | +0.7% | 450,200 |
| 2019/06/21 | 3,620 | 3,655 | 3,590 | 3,600 | +10 | +0.3% | 1,051,300 |
| 2019/06/20 | 3,620 | 3,650 | 3,575 | 3,590 | -65 | -1.8% | 702,100 |
| 2019/06/19 | 3,635 | 3,690 | 3,625 | 3,655 | +70 | +2% | 605,800 |
| 2019/06/18 | 3,590 | 3,660 | 3,570 | 3,585 | -25 | -0.7% | 590,000 |
| 2019/06/17 | 3,645 | 3,675 | 3,610 | 3,610 | -55 | -1.5% | 535,100 |
| 2019/06/14 | 3,680 | 3,715 | 3,660 | 3,665 | +5 | +0.1% | 602,000 |
| 2019/06/13 | 3,715 | 3,740 | 3,610 | 3,660 | -65 | -1.7% | 709,500 |
| 2019/06/12 | 3,725 | 3,750 | 3,695 | 3,725 | -40 | -1.1% | 553,700 |
| 2019/06/11 | 3,745 | 3,810 | 3,720 | 3,765 | +40 | +1.1% | 494,700 |
| 2019/06/10 | 3,755 | 3,770 | 3,710 | 3,725 | +20 | +0.5% | 446,800 |
| 2019/06/07 | 3,720 | 3,725 | 3,640 | 3,705 | -50 | -1.3% | 657,700 |
| 2019/06/06 | 3,705 | 3,760 | 3,690 | 3,755 | +10 | +0.3% | 856,500 |
| 2019/06/05 | 3,720 | 3,775 | 3,705 | 3,745 | +120 | +3.3% | 985,700 |
| 2019/06/04 | 3,585 | 3,655 | 3,570 | 3,625 | +40 | +1.1% | 762,200 |
| 2019/06/03 | 3,550 | 3,600 | 3,515 | 3,585 | -20 | -0.6% | 702,800 |
| 2019/05/31 | 3,620 | 3,645 | 3,560 | 3,605 | -85 | -2.3% | 749,900 |
| 2019/05/30 | 3,625 | 3,700 | 3,615 | 3,690 | +30 | +0.8% | 580,700 |
| 2019/05/29 | 3,645 | 3,685 | 3,600 | 3,660 | -50 | -1.3% | 789,700 |
| 2019/05/28 | 3,590 | 3,730 | 3,580 | 3,710 | +50 | +1.4% | 1,258,900 |
| 2019/05/27 | 3,605 | 3,710 | 3,595 | 3,660 | +35 | +1% | 514,600 |
| 2019/05/24 | 3,585 | 3,660 | 3,535 | 3,625 | +15 | +0.4% | 735,800 |
| 2019/05/23 | 3,650 | 3,655 | 3,580 | 3,610 | -105 | -2.8% | 901,400 |
| 2019/05/22 | 3,740 | 3,785 | 3,700 | 3,715 | +80 | +2.2% | 1,300,300 |
| 2019/05/21 | 3,645 | 3,660 | 3,580 | 3,635 | -50 | -1.4% | 1,051,400 |
| 2019/05/20 | 3,790 | 3,790 | 3,635 | 3,685 | -45 | -1.2% | 754,400 |
1501～
1550
件表示中 / 3785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 | 255,800円 | +0.1% | +24.0% | 2.54% | 15.17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 | 209,200円 | +4.7% | -20.6% | 2.15% | 12.61倍 | 1.36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 | 310,500円 | -2.3% | -48.7% | 3.70% | 14.12倍 | 0.84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 | 916,500円 | +7.6% | +7.0% | 1.64% | 18.68倍 | 2.18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 | 1,625,000円 | +2.0% | -50.0% | 2.09% | 46.58倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
