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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 4,390 | 4,410 | 4,355 | 4,370 | -40 | -0.9% | 699,300 |
| 2019/02/26 | 4,430 | 4,445 | 4,395 | 4,410 | +20 | +0.5% | 344,400 |
| 2019/02/25 | 4,385 | 4,425 | 4,365 | 4,390 | +75 | +1.7% | 577,500 |
| 2019/02/22 | 4,330 | 4,355 | 4,305 | 4,315 | ±0 | ±0% | 642,400 |
| 2019/02/21 | 4,325 | 4,345 | 4,250 | 4,315 | -55 | -1.3% | 766,000 |
| 2019/02/20 | 4,390 | 4,425 | 4,360 | 4,370 | ±0 | ±0% | 596,100 |
| 2019/02/19 | 4,320 | 4,385 | 4,315 | 4,370 | +5 | +0.1% | 421,000 |
| 2019/02/18 | 4,350 | 4,375 | 4,320 | 4,365 | +110 | +2.6% | 436,600 |
| 2019/02/15 | 4,320 | 4,320 | 4,220 | 4,255 | -135 | -3.1% | 964,400 |
| 2019/02/14 | 4,460 | 4,480 | 4,385 | 4,390 | -10 | -0.2% | 763,900 |
| 2019/02/13 | 4,305 | 4,425 | 4,290 | 4,400 | +150 | +3.5% | 817,200 |
| 2019/02/12 | 4,110 | 4,275 | 4,110 | 4,250 | +165 | +4% | 665,400 |
| 2019/02/08 | 4,125 | 4,155 | 4,060 | 4,085 | -100 | -2.4% | 541,800 |
| 2019/02/07 | 4,245 | 4,255 | 4,170 | 4,185 | -75 | -1.8% | 571,100 |
| 2019/02/06 | 4,335 | 4,340 | 4,260 | 4,260 | -45 | -1% | 582,400 |
| 2019/02/05 | 4,375 | 4,385 | 4,290 | 4,305 | -45 | -1% | 568,000 |
| 2019/02/04 | 4,260 | 4,390 | 4,260 | 4,350 | +120 | +2.8% | 1,014,800 |
| 2019/02/01 | 4,240 | 4,285 | 4,105 | 4,230 | -60 | -1.4% | 1,354,600 |
| 2019/01/31 | 4,300 | 4,325 | 4,260 | 4,290 | +60 | +1.4% | 683,400 |
| 2019/01/30 | 4,280 | 4,310 | 4,215 | 4,230 | -20 | -0.5% | 747,700 |
| 2019/01/29 | 4,235 | 4,290 | 4,220 | 4,250 | -120 | -2.7% | 1,244,000 |
| 2019/01/28 | 4,365 | 4,390 | 4,340 | 4,370 | +5 | +0.1% | 519,900 |
| 2019/01/25 | 4,295 | 4,380 | 4,290 | 4,365 | +90 | +2.1% | 541,600 |
| 2019/01/24 | 4,220 | 4,275 | 4,195 | 4,275 | -10 | -0.2% | 543,700 |
| 2019/01/23 | 4,265 | 4,300 | 4,250 | 4,285 | -30 | -0.7% | 468,900 |
| 2019/01/22 | 4,350 | 4,395 | 4,290 | 4,315 | -30 | -0.7% | 638,000 |
| 2019/01/21 | 4,280 | 4,355 | 4,245 | 4,345 | +125 | +3% | 643,000 |
| 2019/01/18 | 4,250 | 4,270 | 4,205 | 4,220 | -35 | -0.8% | 933,700 |
| 2019/01/17 | 4,160 | 4,285 | 4,125 | 4,255 | +90 | +2.2% | 1,317,500 |
| 2019/01/16 | 4,110 | 4,205 | 4,080 | 4,165 | +55 | +1.3% | 1,113,400 |
| 2019/01/15 | 4,055 | 4,125 | 4,030 | 4,110 | +60 | +1.5% | 822,400 |
| 2019/01/11 | 4,020 | 4,060 | 3,945 | 4,050 | +45 | +1.1% | 868,400 |
| 2019/01/10 | 3,955 | 4,050 | 3,935 | 4,005 | -5 | -0.1% | 939,200 |
| 2019/01/09 | 3,965 | 4,050 | 3,960 | 4,010 | +85 | +2.2% | 939,000 |
| 2019/01/08 | 3,930 | 3,955 | 3,870 | 3,925 | +10 | +0.3% | 704,900 |
| 2019/01/07 | 3,890 | 3,960 | 3,875 | 3,915 | +145 | +3.8% | 596,300 |
| 2019/01/04 | 3,700 | 3,775 | 3,645 | 3,770 | -50 | -1.3% | 863,000 |
| 2018/12/28 | 3,755 | 3,930 | 3,735 | 3,820 | -5 | -0.1% | 843,500 |
| 2018/12/27 | 3,840 | 3,855 | 3,790 | 3,825 | +195 | +5.4% | 891,300 |
| 2018/12/26 | 3,615 | 3,655 | 3,575 | 3,630 | +65 | +1.8% | 597,000 |
| 2018/12/25 | 3,665 | 3,665 | 3,550 | 3,565 | -170 | -4.6% | 817,300 |
| 2018/12/21 | 3,800 | 3,800 | 3,695 | 3,735 | -115 | -3% | 1,083,200 |
| 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 |
1601～
1650
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% | 12.62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 | 0.83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 | 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
