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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 4,940 | 4,985 | 4,860 | 4,890 | +5 | +0.1% | 1,683,900 |
| 2016/11/29 | 4,815 | 4,890 | 4,790 | 4,885 | +40 | +0.8% | 719,500 |
| 2016/11/28 | 4,830 | 4,860 | 4,805 | 4,845 | +15 | +0.3% | 977,300 |
| 2016/11/25 | 4,780 | 4,890 | 4,780 | 4,830 | +50 | +1% | 1,007,100 |
| 2016/11/24 | 4,780 | 4,820 | 4,760 | 4,780 | +70 | +1.5% | 647,100 |
| 2016/11/22 | 4,650 | 4,745 | 4,640 | 4,710 | +45 | +1% | 951,100 |
| 2016/11/21 | 4,650 | 4,690 | 4,640 | 4,665 | +35 | +0.8% | 826,700 |
| 2016/11/18 | 4,605 | 4,665 | 4,595 | 4,630 | +75 | +1.6% | 1,047,600 |
| 2016/11/17 | 4,590 | 4,595 | 4,520 | 4,555 | -60 | -1.3% | 971,600 |
| 2016/11/16 | 4,645 | 4,690 | 4,565 | 4,615 | -5 | -0.1% | 1,368,400 |
| 2016/11/15 | 4,615 | 4,640 | 4,595 | 4,620 | +15 | +0.3% | 760,800 |
| 2016/11/14 | 4,520 | 4,615 | 4,505 | 4,605 | +105 | +2.3% | 934,100 |
| 2016/11/11 | 4,560 | 4,585 | 4,475 | 4,500 | -40 | -0.9% | 992,100 |
| 2016/11/10 | 4,620 | 4,630 | 4,520 | 4,540 | +165 | +3.8% | 1,163,900 |
| 2016/11/09 | 4,620 | 4,665 | 4,230 | 4,375 | -190 | -4.2% | 2,283,000 |
| 2016/11/08 | 4,555 | 4,575 | 4,515 | 4,565 | ±0 | ±0% | 718,000 |
| 2016/11/07 | 4,570 | 4,605 | 4,535 | 4,565 | +65 | +1.4% | 789,900 |
| 2016/11/04 | 4,480 | 4,520 | 4,415 | 4,500 | -40 | -0.9% | 1,204,800 |
| 2016/11/02 | 4,555 | 4,605 | 4,510 | 4,540 | -80 | -1.7% | 1,381,300 |
| 2016/11/01 | 4,620 | 4,625 | 4,565 | 4,620 | +5 | +0.1% | 991,500 |
| 2016/10/31 | 4,675 | 4,675 | 4,545 | 4,615 | -10 | -0.2% | 1,820,800 |
| 2016/10/28 | 4,640 | 4,725 | 4,510 | 4,625 | -40 | -0.9% | 4,150,700 |
| 2016/10/27 | 4,685 | 4,685 | 4,630 | 4,665 | -15 | -0.3% | 783,400 |
| 2016/10/26 | 4,715 | 4,725 | 4,665 | 4,680 | -50 | -1.1% | 628,600 |
| 2016/10/25 | 4,680 | 4,735 | 4,675 | 4,730 | +80 | +1.7% | 728,200 |
| 2016/10/24 | 4,635 | 4,675 | 4,580 | 4,650 | +5 | +0.1% | 1,192,600 |
| 2016/10/21 | 4,720 | 4,725 | 4,640 | 4,645 | -95 | -2% | 1,053,200 |
| 2016/10/20 | 4,715 | 4,760 | 4,690 | 4,740 | -10 | -0.2% | 991,400 |
| 2016/10/19 | 4,775 | 4,775 | 4,700 | 4,750 | -45 | -0.9% | 770,300 |
| 2016/10/18 | 4,780 | 4,810 | 4,755 | 4,795 | -25 | -0.5% | 746,900 |
| 2016/10/17 | 4,720 | 4,830 | 4,720 | 4,820 | +70 | +1.5% | 797,200 |
| 2016/10/14 | 4,770 | 4,800 | 4,695 | 4,750 | -60 | -1.2% | 1,142,200 |
| 2016/10/13 | 4,760 | 4,840 | 4,740 | 4,810 | +65 | +1.4% | 810,100 |
| 2016/10/12 | 4,740 | 4,785 | 4,725 | 4,745 | -40 | -0.8% | 725,100 |
| 2016/10/11 | 4,830 | 4,850 | 4,775 | 4,785 | -30 | -0.6% | 733,100 |
| 2016/10/07 | 4,800 | 4,815 | 4,775 | 4,815 | +15 | +0.3% | 499,300 |
| 2016/10/06 | 4,845 | 4,895 | 4,790 | 4,800 | -15 | -0.3% | 782,100 |
| 2016/10/05 | 4,730 | 4,835 | 4,730 | 4,815 | +120 | +2.6% | 707,800 |
| 2016/10/04 | 4,650 | 4,720 | 4,615 | 4,695 | +65 | +1.4% | 784,500 |
| 2016/10/03 | 4,650 | 4,655 | 4,615 | 4,630 | +35 | +0.8% | 635,200 |
| 2016/09/30 | 4,545 | 4,635 | 4,505 | 4,595 | -35 | -0.8% | 678,200 |
| 2016/09/29 | 4,655 | 4,670 | 4,620 | 4,630 | ±0 | ±0% | 452,900 |
| 2016/09/28 | 4,625 | 4,645 | 4,555 | 4,630 | -70 | -1.5% | 593,000 |
| 2016/09/27 | 4,590 | 4,700 | 4,520 | 4,700 | +40 | +0.9% | 764,100 |
| 2016/09/26 | 4,750 | 4,750 | 4,645 | 4,660 | -100 | -2.1% | 639,900 |
| 2016/09/23 | 4,720 | 4,765 | 4,675 | 4,760 | -30 | -0.6% | 615,200 |
| 2016/09/21 | 4,650 | 4,805 | 4,615 | 4,790 | +115 | +2.5% | 990,800 |
| 2016/09/20 | 4,610 | 4,710 | 4,470 | 4,675 | +50 | +1.1% | 824,000 |
| 2016/09/16 | 4,685 | 4,700 | 4,600 | 4,625 | -70 | -1.5% | 850,000 |
| 2016/09/15 | 4,730 | 4,735 | 4,660 | 4,695 | -55 | -1.2% | 677,800 |
2151～
2200
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 | 258,300円 | +0.1% | +24.0% | 2.52% | 15.32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 | 212,500円 | +4.7% | -20.6% | 2.12% | 12.82倍 | 1.38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 | 303,700円 | -2.3% | -48.7% | 3.79% | 13.81倍 | 0.81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 | 901,800円 | +7.6% | +7.0% | 1.66% | 18.38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 | 1,624,500円 | +2.0% | -50.0% | 2.09% | 46.57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
