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 |
|---|---|---|---|---|---|---|---|
| 2018/12/20 | 3,915 | 3,935 | 3,835 | 3,850 | -130 | -3.3% | 923,300 |
| 2018/12/19 | 3,955 | 3,995 | 3,915 | 3,980 | -10 | -0.3% | 626,100 |
| 2018/12/18 | 3,940 | 4,020 | 3,930 | 3,990 | ±0 | ±0% | 710,200 |
| 2018/12/17 | 4,000 | 4,045 | 3,985 | 3,990 | -20 | -0.5% | 463,000 |
| 2018/12/14 | 4,040 | 4,080 | 3,985 | 4,010 | -40 | -1% | 782,400 |
| 2018/12/13 | 4,050 | 4,065 | 4,000 | 4,050 | -70 | -1.7% | 1,197,400 |
| 2018/12/12 | 4,085 | 4,180 | 4,070 | 4,120 | +70 | +1.7% | 920,900 |
| 2018/12/11 | 4,160 | 4,160 | 4,040 | 4,050 | -135 | -3.2% | 753,300 |
| 2018/12/10 | 4,180 | 4,205 | 4,145 | 4,185 | -85 | -2% | 586,500 |
| 2018/12/07 | 4,380 | 4,385 | 4,265 | 4,270 | -80 | -1.8% | 852,000 |
| 2018/12/06 | 4,350 | 4,385 | 4,315 | 4,350 | -85 | -1.9% | 678,300 |
| 2018/12/05 | 4,455 | 4,475 | 4,390 | 4,435 | -95 | -2.1% | 619,300 |
| 2018/12/04 | 4,595 | 4,600 | 4,510 | 4,530 | -80 | -1.7% | 671,100 |
| 2018/12/03 | 4,550 | 4,625 | 4,540 | 4,610 | +120 | +2.7% | 611,300 |
| 2018/11/30 | 4,510 | 4,530 | 4,455 | 4,490 | -60 | -1.3% | 2,306,900 |
| 2018/11/29 | 4,610 | 4,610 | 4,545 | 4,550 | -45 | -1% | 716,700 |
| 2018/11/28 | 4,545 | 4,620 | 4,515 | 4,595 | +55 | +1.2% | 1,020,200 |
| 2018/11/27 | 4,455 | 4,550 | 4,450 | 4,540 | +110 | +2.5% | 805,500 |
| 2018/11/26 | 4,400 | 4,445 | 4,390 | 4,430 | +50 | +1.1% | 521,100 |
| 2018/11/22 | 4,340 | 4,385 | 4,330 | 4,380 | +35 | +0.8% | 539,600 |
| 2018/11/21 | 4,385 | 4,395 | 4,310 | 4,345 | -110 | -2.5% | 611,300 |
| 2018/11/20 | 4,380 | 4,475 | 4,365 | 4,455 | +40 | +0.9% | 838,400 |
| 2018/11/19 | 4,350 | 4,435 | 4,345 | 4,415 | +45 | +1% | 750,900 |
| 2018/11/16 | 4,335 | 4,410 | 4,335 | 4,370 | +30 | +0.7% | 870,200 |
| 2018/11/15 | 4,350 | 4,380 | 4,315 | 4,340 | +5 | +0.1% | 579,700 |
| 2018/11/14 | 4,290 | 4,385 | 4,285 | 4,335 | +65 | +1.5% | 561,900 |
| 2018/11/13 | 4,325 | 4,340 | 4,240 | 4,270 | -125 | -2.8% | 668,100 |
| 2018/11/12 | 4,370 | 4,415 | 4,355 | 4,395 | -5 | -0.1% | 442,600 |
| 2018/11/09 | 4,395 | 4,440 | 4,375 | 4,400 | +50 | +1.1% | 861,400 |
| 2018/11/08 | 4,370 | 4,410 | 4,340 | 4,350 | +30 | +0.7% | 812,400 |
| 2018/11/07 | 4,350 | 4,425 | 4,300 | 4,320 | -10 | -0.2% | 828,800 |
| 2018/11/06 | 4,255 | 4,365 | 4,225 | 4,330 | +50 | +1.2% | 766,500 |
| 2018/11/05 | 4,335 | 4,340 | 4,265 | 4,280 | -95 | -2.2% | 696,100 |
| 2018/11/02 | 4,235 | 4,400 | 4,205 | 4,375 | +140 | +3.3% | 1,048,200 |
| 2018/11/01 | 4,305 | 4,335 | 4,195 | 4,235 | -200 | -4.5% | 1,477,500 |
| 2018/10/31 | 4,460 | 4,585 | 4,285 | 4,435 | ±0 | ±0% | 2,118,600 |
| 2018/10/30 | 4,460 | 4,505 | 4,420 | 4,435 | -15 | -0.3% | 1,370,500 |
| 2018/10/29 | 4,500 | 4,560 | 4,440 | 4,450 | -30 | -0.7% | 544,500 |
| 2018/10/26 | 4,500 | 4,530 | 4,440 | 4,480 | +20 | +0.4% | 735,200 |
| 2018/10/25 | 4,440 | 4,515 | 4,430 | 4,460 | -95 | -2.1% | 637,100 |
| 2018/10/24 | 4,580 | 4,590 | 4,510 | 4,555 | +45 | +1% | 504,200 |
| 2018/10/23 | 4,555 | 4,580 | 4,510 | 4,510 | -115 | -2.5% | 725,200 |
| 2018/10/22 | 4,640 | 4,665 | 4,585 | 4,625 | -15 | -0.3% | 705,500 |
| 2018/10/19 | 4,640 | 4,655 | 4,590 | 4,640 | -55 | -1.2% | 715,900 |
| 2018/10/18 | 4,715 | 4,720 | 4,680 | 4,695 | -45 | -0.9% | 744,900 |
| 2018/10/17 | 4,770 | 4,770 | 4,705 | 4,740 | +10 | +0.2% | 742,200 |
| 2018/10/16 | 4,675 | 4,745 | 4,670 | 4,730 | +30 | +0.6% | 553,900 |
| 2018/10/15 | 4,805 | 4,820 | 4,695 | 4,700 | -200 | -4.1% | 880,200 |
| 2018/10/12 | 4,840 | 4,920 | 4,810 | 4,900 | +45 | +0.9% | 566,500 |
| 2018/10/11 | 4,800 | 4,865 | 4,785 | 4,855 | -130 | -2.6% | 842,400 |
1551～
1600
件表示中 / 3693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 | 179,600円 | +0.1% | +24.0% | 3.62% | 10.89倍 | 0.69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 | 256,900円 | +1.2% | -9.9% | 4.48% | 5.69倍 | 0.74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 | 1,957,500円 | +4.2% | -10.6% | 1.73% | 26.89倍 | 1.94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 | 831,100円 | +16.8% | +212.7% | 1.68% | 17.85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 |
| いすゞ | 192,200円 | -4.0% | -21.7% | 4.79% | 10.14倍 | 0.94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
