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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 5,940 | 6,000 | 5,920 | 5,960 | +80 | +1.4% | 647,900 |
| 2017/07/07 | 5,830 | 5,930 | 5,820 | 5,880 | ±0 | ±0% | 473,700 |
| 2017/07/06 | 5,900 | 5,930 | 5,860 | 5,880 | -30 | -0.5% | 583,200 |
| 2017/07/05 | 5,890 | 5,950 | 5,880 | 5,910 | +20 | +0.3% | 650,500 |
| 2017/07/04 | 5,810 | 5,960 | 5,800 | 5,890 | +120 | +2.1% | 1,250,700 |
| 2017/07/03 | 5,750 | 5,810 | 5,750 | 5,770 | +20 | +0.3% | 567,600 |
| 2017/06/30 | 5,660 | 5,750 | 5,650 | 5,750 | +50 | +0.9% | 838,600 |
| 2017/06/29 | 5,720 | 5,720 | 5,660 | 5,700 | +20 | +0.4% | 597,700 |
| 2017/06/28 | 5,750 | 5,770 | 5,680 | 5,680 | -70 | -1.2% | 605,700 |
| 2017/06/27 | 5,680 | 5,780 | 5,680 | 5,750 | +100 | +1.8% | 813,800 |
| 2017/06/26 | 5,620 | 5,700 | 5,610 | 5,650 | ±0 | ±0% | 360,800 |
| 2017/06/23 | 5,590 | 5,660 | 5,590 | 5,650 | +70 | +1.3% | 503,100 |
| 2017/06/22 | 5,630 | 5,640 | 5,580 | 5,580 | -50 | -0.9% | 659,600 |
| 2017/06/21 | 5,640 | 5,660 | 5,580 | 5,630 | -10 | -0.2% | 592,300 |
| 2017/06/20 | 5,650 | 5,690 | 5,630 | 5,640 | +60 | +1.1% | 489,000 |
| 2017/06/19 | 5,540 | 5,590 | 5,510 | 5,580 | +20 | +0.4% | 399,300 |
| 2017/06/16 | 5,580 | 5,610 | 5,530 | 5,560 | +20 | +0.4% | 921,900 |
| 2017/06/15 | 5,600 | 5,630 | 5,510 | 5,540 | -90 | -1.6% | 714,800 |
| 2017/06/14 | 5,700 | 5,720 | 5,620 | 5,630 | -70 | -1.2% | 641,400 |
| 2017/06/13 | 5,670 | 5,720 | 5,660 | 5,700 | +60 | +1.1% | 565,600 |
| 2017/06/12 | 5,630 | 5,700 | 5,620 | 5,640 | +10 | +0.2% | 626,300 |
| 2017/06/09 | 5,610 | 5,660 | 5,590 | 5,630 | +20 | +0.4% | 887,500 |
| 2017/06/08 | 5,670 | 5,670 | 5,590 | 5,610 | -50 | -0.9% | 704,300 |
| 2017/06/07 | 5,580 | 5,730 | 5,580 | 5,660 | +120 | +2.2% | 1,127,800 |
| 2017/06/06 | 5,560 | 5,630 | 5,530 | 5,540 | -50 | -0.9% | 882,000 |
| 2017/06/05 | 5,580 | 5,610 | 5,560 | 5,590 | -10 | -0.2% | 874,400 |
| 2017/06/02 | 5,570 | 5,610 | 5,560 | 5,600 | +50 | +0.9% | 888,700 |
| 2017/06/01 | 5,460 | 5,600 | 5,430 | 5,550 | +90 | +1.6% | 1,089,000 |
| 2017/05/31 | 5,510 | 5,550 | 5,460 | 5,460 | -130 | -2.3% | 2,615,700 |
| 2017/05/30 | 5,610 | 5,620 | 5,520 | 5,590 | -40 | -0.7% | 781,300 |
| 2017/05/29 | 5,630 | 5,670 | 5,580 | 5,630 | -10 | -0.2% | 774,500 |
| 2017/05/26 | 5,730 | 5,740 | 5,640 | 5,640 | -110 | -1.9% | 889,400 |
| 2017/05/25 | 5,800 | 5,820 | 5,730 | 5,750 | +240 | +4.4% | 1,636,100 |
| 2017/05/24 | 5,560 | 5,570 | 5,480 | 5,510 | +10 | +0.2% | 647,300 |
| 2017/05/23 | 5,470 | 5,510 | 5,460 | 5,500 | -30 | -0.5% | 715,000 |
| 2017/05/22 | 5,520 | 5,540 | 5,460 | 5,530 | -10 | -0.2% | 611,200 |
| 2017/05/19 | 5,570 | 5,580 | 5,490 | 5,540 | -20 | -0.4% | 611,400 |
| 2017/05/18 | 5,520 | 5,580 | 5,520 | 5,560 | -40 | -0.7% | 789,300 |
| 2017/05/17 | 5,630 | 5,630 | 5,580 | 5,600 | -20 | -0.4% | 624,900 |
| 2017/05/16 | 5,640 | 5,640 | 5,580 | 5,620 | -20 | -0.4% | 728,100 |
| 2017/05/15 | 5,650 | 5,700 | 5,610 | 5,640 | -40 | -0.7% | 812,100 |
| 2017/05/12 | 5,730 | 5,760 | 5,670 | 5,680 | -150 | -2.6% | 937,500 |
| 2017/05/11 | 5,780 | 5,860 | 5,760 | 5,830 | +20 | +0.3% | 866,000 |
| 2017/05/10 | 5,840 | 5,870 | 5,740 | 5,810 | ±0 | ±0% | 1,041,000 |
| 2017/05/09 | 5,870 | 5,890 | 5,770 | 5,810 | -50 | -0.9% | 854,400 |
| 2017/05/08 | 5,760 | 5,890 | 5,750 | 5,860 | +150 | +2.6% | 1,076,500 |
| 2017/05/02 | 5,640 | 5,730 | 5,630 | 5,710 | +70 | +1.2% | 806,800 |
| 2017/05/01 | 5,590 | 5,710 | 5,480 | 5,640 | +190 | +3.5% | 2,049,200 |
| 2017/04/28 | 5,280 | 5,520 | 5,180 | 5,450 | +160 | +3% | 2,098,300 |
| 2017/04/27 | 5,290 | 5,320 | 5,260 | 5,290 | ±0 | ±0% | 816,300 |
2001～
2050
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 | 213,900円 | +4.7% | -20.6% | 2.10% | 12.90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 | 1,636,500円 | +2.0% | -50.0% | 2.07% | 46.91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
