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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 5,800 | 5,900 | 5,800 | 5,820 | +50 | +0.9% | 1,099,700 |
| 2017/09/20 | 5,600 | 5,800 | 5,580 | 5,770 | +160 | +2.9% | 1,088,800 |
| 2017/09/19 | 5,590 | 5,650 | 5,570 | 5,610 | +100 | +1.8% | 878,700 |
| 2017/09/15 | 5,430 | 5,530 | 5,430 | 5,510 | +70 | +1.3% | 931,600 |
| 2017/09/14 | 5,460 | 5,470 | 5,370 | 5,440 | -20 | -0.4% | 1,119,700 |
| 2017/09/13 | 5,530 | 5,530 | 5,460 | 5,460 | -40 | -0.7% | 1,170,900 |
| 2017/09/12 | 5,590 | 5,640 | 5,490 | 5,500 | -100 | -1.8% | 1,827,100 |
| 2017/09/11 | 5,670 | 5,690 | 5,600 | 5,600 | -60 | -1.1% | 1,108,000 |
| 2017/09/08 | 5,630 | 5,700 | 5,630 | 5,660 | +10 | +0.2% | 850,800 |
| 2017/09/07 | 5,670 | 5,740 | 5,640 | 5,650 | -10 | -0.2% | 721,100 |
| 2017/09/06 | 5,570 | 5,690 | 5,560 | 5,660 | +70 | +1.3% | 1,041,700 |
| 2017/09/05 | 5,540 | 5,620 | 5,520 | 5,590 | +70 | +1.3% | 1,010,600 |
| 2017/09/04 | 5,530 | 5,570 | 5,490 | 5,520 | -30 | -0.5% | 356,400 |
| 2017/09/01 | 5,570 | 5,570 | 5,480 | 5,550 | +20 | +0.4% | 560,300 |
| 2017/08/31 | 5,550 | 5,560 | 5,510 | 5,530 | +30 | +0.5% | 523,300 |
| 2017/08/30 | 5,540 | 5,540 | 5,480 | 5,500 | -10 | -0.2% | 641,100 |
| 2017/08/29 | 5,410 | 5,520 | 5,400 | 5,510 | +80 | +1.5% | 900,600 |
| 2017/08/28 | 5,470 | 5,480 | 5,400 | 5,430 | -20 | -0.4% | 428,800 |
| 2017/08/25 | 5,410 | 5,470 | 5,390 | 5,450 | +40 | +0.7% | 382,900 |
| 2017/08/24 | 5,380 | 5,440 | 5,380 | 5,410 | ±0 | ±0% | 499,000 |
| 2017/08/23 | 5,450 | 5,470 | 5,400 | 5,410 | +10 | +0.2% | 440,100 |
| 2017/08/22 | 5,380 | 5,440 | 5,370 | 5,400 | ±0 | ±0% | 517,500 |
| 2017/08/21 | 5,440 | 5,440 | 5,400 | 5,400 | -60 | -1.1% | 615,200 |
| 2017/08/18 | 5,440 | 5,500 | 5,420 | 5,460 | -50 | -0.9% | 871,000 |
| 2017/08/17 | 5,540 | 5,550 | 5,490 | 5,510 | -30 | -0.5% | 886,600 |
| 2017/08/16 | 5,590 | 5,590 | 5,520 | 5,540 | -60 | -1.1% | 1,026,000 |
| 2017/08/15 | 5,590 | 5,650 | 5,580 | 5,600 | +70 | +1.3% | 954,100 |
| 2017/08/14 | 5,490 | 5,570 | 5,470 | 5,530 | -20 | -0.4% | 1,004,900 |
| 2017/08/10 | 5,600 | 5,640 | 5,540 | 5,550 | -20 | -0.4% | 967,200 |
| 2017/08/09 | 5,650 | 5,670 | 5,540 | 5,570 | -80 | -1.4% | 1,048,600 |
| 2017/08/08 | 5,650 | 5,680 | 5,590 | 5,650 | ±0 | ±0% | 685,900 |
| 2017/08/07 | 5,690 | 5,730 | 5,600 | 5,650 | +30 | +0.5% | 1,097,200 |
| 2017/08/04 | 5,600 | 5,630 | 5,540 | 5,620 | -10 | -0.2% | 788,700 |
| 2017/08/03 | 5,650 | 5,650 | 5,560 | 5,630 | -20 | -0.4% | 1,183,200 |
| 2017/08/02 | 5,710 | 5,730 | 5,610 | 5,650 | -30 | -0.5% | 1,235,700 |
| 2017/08/01 | 5,720 | 5,720 | 5,640 | 5,680 | -70 | -1.2% | 1,201,200 |
| 2017/07/31 | 5,860 | 5,890 | 5,730 | 5,750 | -130 | -2.2% | 1,245,400 |
| 2017/07/28 | 6,190 | 6,280 | 5,760 | 5,880 | -300 | -4.9% | 2,648,300 |
| 2017/07/27 | 6,130 | 6,210 | 6,100 | 6,180 | +30 | +0.5% | 736,200 |
| 2017/07/26 | 6,200 | 6,240 | 6,110 | 6,150 | ±0 | ±0% | 713,500 |
| 2017/07/25 | 6,110 | 6,170 | 6,070 | 6,150 | +50 | +0.8% | 803,300 |
| 2017/07/24 | 6,080 | 6,120 | 6,040 | 6,100 | -40 | -0.7% | 628,900 |
| 2017/07/21 | 6,120 | 6,160 | 6,110 | 6,140 | +10 | +0.2% | 476,000 |
| 2017/07/20 | 6,160 | 6,190 | 6,110 | 6,130 | +60 | +1% | 706,600 |
| 2017/07/19 | 6,110 | 6,110 | 6,060 | 6,070 | -70 | -1.1% | 563,200 |
| 2017/07/18 | 6,150 | 6,150 | 6,080 | 6,140 | -70 | -1.1% | 733,800 |
| 2017/07/14 | 6,180 | 6,220 | 6,170 | 6,210 | +50 | +0.8% | 600,800 |
| 2017/07/13 | 6,140 | 6,180 | 6,130 | 6,160 | +80 | +1.3% | 864,500 |
| 2017/07/12 | 6,080 | 6,120 | 6,060 | 6,080 | -10 | -0.2% | 549,600 |
| 2017/07/11 | 5,960 | 6,110 | 5,960 | 6,090 | +130 | +2.2% | 885,900 |
1951～
2000
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 | 258,100円 | +0.1% | +24.0% | 2.52% | 15.31倍 | 0.97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 | 213,700円 | +4.7% | -20.6% | 2.11% | 12.89倍 | 1.39倍 |
|
国内軽２強。２輪３位。インド４輪シェア約４割占有。小型車開発に強み。トヨタと資本提携 |
| ＳＵＢＡＲＵ | 305,100円 | -2.3% | -48.7% | 3.77% | 13.87倍 | 0.82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 | 902,100円 | +7.6% | +7.0% | 1.66% | 18.39倍 | 2.15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 | 1,635,500円 | +2.0% | -50.0% | 2.07% | 46.88倍 | 1.73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
