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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 5,390 | 5,500 | 5,320 | 5,460 | -20 | -0.4% | 770,700 |
| 2018/05/31 | 5,450 | 5,490 | 5,400 | 5,480 | +50 | +0.9% | 1,884,300 |
| 2018/05/30 | 5,440 | 5,500 | 5,400 | 5,430 | -50 | -0.9% | 714,600 |
| 2018/05/29 | 5,520 | 5,530 | 5,460 | 5,480 | -80 | -1.4% | 503,700 |
| 2018/05/28 | 5,610 | 5,660 | 5,530 | 5,560 | -50 | -0.9% | 399,000 |
| 2018/05/25 | 5,650 | 5,730 | 5,600 | 5,610 | -60 | -1.1% | 521,800 |
| 2018/05/24 | 5,840 | 5,870 | 5,640 | 5,670 | -290 | -4.9% | 974,000 |
| 2018/05/23 | 5,970 | 6,010 | 5,930 | 5,960 | -40 | -0.7% | 515,000 |
| 2018/05/22 | 5,990 | 6,020 | 5,960 | 6,000 | ±0 | ±0% | 358,200 |
| 2018/05/21 | 5,930 | 6,030 | 5,920 | 6,000 | -10 | -0.2% | 422,900 |
| 2018/05/18 | 5,980 | 6,030 | 5,940 | 6,010 | +80 | +1.3% | 429,500 |
| 2018/05/17 | 5,950 | 5,960 | 5,900 | 5,930 | +10 | +0.2% | 351,200 |
| 2018/05/16 | 5,970 | 6,000 | 5,900 | 5,920 | -50 | -0.8% | 460,000 |
| 2018/05/15 | 5,920 | 6,000 | 5,910 | 5,970 | +50 | +0.8% | 470,700 |
| 2018/05/14 | 5,940 | 5,950 | 5,850 | 5,920 | -110 | -1.8% | 659,700 |
| 2018/05/11 | 5,960 | 6,070 | 5,960 | 6,030 | +70 | +1.2% | 412,800 |
| 2018/05/10 | 5,930 | 5,960 | 5,890 | 5,960 | +50 | +0.8% | 420,200 |
| 2018/05/09 | 5,930 | 5,960 | 5,850 | 5,910 | -60 | -1% | 750,500 |
| 2018/05/08 | 5,970 | 6,070 | 5,930 | 5,970 | +10 | +0.2% | 571,000 |
| 2018/05/07 | 6,070 | 6,080 | 5,920 | 5,960 | -50 | -0.8% | 410,500 |
| 2018/05/02 | 6,250 | 6,250 | 5,990 | 6,010 | -290 | -4.6% | 910,600 |
| 2018/05/01 | 6,230 | 6,340 | 6,220 | 6,300 | +360 | +6.1% | 850,600 |
| 2018/04/27 | 6,010 | 6,080 | 5,770 | 5,940 | -70 | -1.2% | 1,051,200 |
| 2018/04/26 | 5,980 | 6,050 | 5,960 | 6,010 | +70 | +1.2% | 476,800 |
| 2018/04/25 | 5,900 | 5,950 | 5,870 | 5,940 | -30 | -0.5% | 306,300 |
| 2018/04/24 | 5,920 | 5,980 | 5,910 | 5,970 | +80 | +1.4% | 325,800 |
| 2018/04/23 | 5,900 | 5,960 | 5,870 | 5,890 | +50 | +0.9% | 364,900 |
| 2018/04/20 | 5,820 | 5,890 | 5,800 | 5,840 | +30 | +0.5% | 388,600 |
| 2018/04/19 | 5,900 | 5,930 | 5,810 | 5,810 | -80 | -1.4% | 483,300 |
| 2018/04/18 | 5,850 | 5,960 | 5,820 | 5,890 | ±0 | ±0% | 673,600 |
| 2018/04/17 | 5,980 | 5,980 | 5,880 | 5,890 | -130 | -2.2% | 517,200 |
| 2018/04/16 | 6,000 | 6,050 | 5,930 | 6,020 | +30 | +0.5% | 546,000 |
| 2018/04/13 | 5,900 | 6,010 | 5,890 | 5,990 | +140 | +2.4% | 536,900 |
| 2018/04/12 | 5,790 | 5,870 | 5,730 | 5,850 | -30 | -0.5% | 510,200 |
| 2018/04/11 | 5,860 | 5,900 | 5,810 | 5,880 | +10 | +0.2% | 352,600 |
| 2018/04/10 | 5,770 | 5,890 | 5,740 | 5,870 | +60 | +1% | 490,500 |
| 2018/04/09 | 5,780 | 5,860 | 5,770 | 5,810 | -10 | -0.2% | 445,600 |
| 2018/04/06 | 5,890 | 5,920 | 5,810 | 5,820 | -70 | -1.2% | 459,400 |
| 2018/04/05 | 5,850 | 5,930 | 5,830 | 5,890 | +80 | +1.4% | 546,100 |
| 2018/04/04 | 5,750 | 5,840 | 5,730 | 5,810 | +90 | +1.6% | 367,900 |
| 2018/04/03 | 5,690 | 5,760 | 5,660 | 5,720 | -30 | -0.5% | 284,900 |
| 2018/04/02 | 5,780 | 5,810 | 5,750 | 5,750 | -30 | -0.5% | 247,300 |
| 2018/03/30 | 5,790 | 5,830 | 5,750 | 5,780 | +40 | +0.7% | 420,400 |
| 2018/03/29 | 5,820 | 5,850 | 5,670 | 5,740 | ±0 | ±0% | 399,600 |
| 2018/03/28 | 5,670 | 5,740 | 5,640 | 5,740 | -90 | -1.5% | 579,700 |
| 2018/03/27 | 5,670 | 5,830 | 5,670 | 5,830 | +250 | +4.5% | 729,000 |
| 2018/03/26 | 5,420 | 5,600 | 5,420 | 5,580 | +70 | +1.3% | 584,200 |
| 2018/03/23 | 5,600 | 5,640 | 5,490 | 5,510 | -190 | -3.3% | 680,900 |
| 2018/03/22 | 5,710 | 5,730 | 5,680 | 5,700 | -70 | -1.2% | 694,900 |
| 2018/03/20 | 5,760 | 5,800 | 5,730 | 5,770 | ±0 | ±0% | 460,100 |
1751～
1800
件表示中 / 3754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 | 216,000円 | +0.1% | +24.0% | 3.01% | 13.02倍 | 0.82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 | 281,400円 | -1.8% | -13.0% | 4.09% | 7.62倍 | 0.76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 | 1,119,500円 | +8.5% | +7.0% | 1.34% | 22.82倍 | 2.66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 | 1,659,000円 | +2.0% | -50.0% | 2.04% | 47.68倍 | 1.76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 |
| いすゞ | 196,000円 | +2.0% | -10.2% | 4.69% | 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
