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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 4,480 | 4,560 | 4,420 | 4,485 | +40 | +0.9% | 1,165,600 |
| 2016/02/16 | 4,365 | 4,510 | 4,325 | 4,445 | +50 | +1.1% | 1,159,900 |
| 2016/02/15 | 4,260 | 4,435 | 4,210 | 4,395 | +400 | +10% | 1,200,900 |
| 2016/02/12 | 4,110 | 4,145 | 3,965 | 3,995 | -255 | -6% | 1,728,400 |
| 2016/02/10 | 4,315 | 4,385 | 4,190 | 4,250 | -60 | -1.4% | 1,393,700 |
| 2016/02/09 | 4,420 | 4,455 | 4,260 | 4,310 | -355 | -7.6% | 1,922,600 |
| 2016/02/08 | 4,565 | 4,715 | 4,555 | 4,665 | +30 | +0.6% | 1,424,300 |
| 2016/02/05 | 4,675 | 4,705 | 4,550 | 4,635 | -105 | -2.2% | 1,405,000 |
| 2016/02/04 | 4,845 | 4,890 | 4,730 | 4,740 | -170 | -3.5% | 1,571,100 |
| 2016/02/03 | 5,000 | 5,120 | 4,850 | 4,910 | -170 | -3.3% | 2,165,000 |
| 2016/02/02 | 5,070 | 5,110 | 5,020 | 5,080 | -50 | -1% | 985,500 |
| 2016/02/01 | 5,150 | 5,170 | 5,100 | 5,130 | +80 | +1.6% | 1,272,300 |
| 2016/01/29 | 4,920 | 5,060 | 4,810 | 5,050 | +300 | +6.3% | 2,023,700 |
| 2016/01/28 | 4,750 | 4,815 | 4,695 | 4,750 | -50 | -1% | 925,100 |
| 2016/01/27 | 4,720 | 4,865 | 4,685 | 4,800 | +220 | +4.8% | 1,550,300 |
| 2016/01/26 | 4,630 | 4,645 | 4,565 | 4,580 | -100 | -2.1% | 750,600 |
| 2016/01/25 | 4,685 | 4,710 | 4,615 | 4,680 | +55 | +1.2% | 821,500 |
| 2016/01/22 | 4,515 | 4,635 | 4,475 | 4,625 | +250 | +5.7% | 1,449,300 |
| 2016/01/21 | 4,535 | 4,610 | 4,375 | 4,375 | -145 | -3.2% | 1,338,600 |
| 2016/01/20 | 4,695 | 4,700 | 4,505 | 4,520 | -225 | -4.7% | 1,063,000 |
| 2016/01/19 | 4,660 | 4,785 | 4,650 | 4,745 | +40 | +0.9% | 1,051,000 |
| 2016/01/18 | 4,520 | 4,725 | 4,520 | 4,705 | +45 | +1% | 1,040,300 |
| 2016/01/15 | 4,810 | 4,845 | 4,620 | 4,660 | -105 | -2.2% | 1,651,900 |
| 2016/01/14 | 4,765 | 4,800 | 4,700 | 4,765 | -135 | -2.8% | 1,147,400 |
| 2016/01/13 | 4,745 | 4,920 | 4,735 | 4,900 | +240 | +5.2% | 1,837,500 |
| 2016/01/12 | 4,670 | 4,720 | 4,630 | 4,660 | -115 | -2.4% | 1,845,400 |
| 2016/01/08 | 4,715 | 4,860 | 4,705 | 4,775 | +20 | +0.4% | 2,109,100 |
| 2016/01/07 | 4,990 | 5,020 | 4,725 | 4,755 | -240 | -4.8% | 2,353,800 |
| 2016/01/06 | 5,080 | 5,110 | 4,915 | 4,995 | -75 | -1.5% | 1,282,000 |
| 2016/01/05 | 5,050 | 5,100 | 5,030 | 5,070 | -40 | -0.8% | 1,033,100 |
| 2016/01/04 | 5,220 | 5,260 | 5,070 | 5,110 | -130 | -2.5% | 1,142,600 |
| 2015/12/30 | 5,280 | 5,300 | 5,230 | 5,240 | -30 | -0.6% | 535,400 |
| 2015/12/29 | 5,220 | 5,270 | 5,160 | 5,270 | +60 | +1.2% | 547,100 |
| 2015/12/28 | 5,220 | 5,260 | 5,180 | 5,210 | +20 | +0.4% | 537,800 |
| 2015/12/25 | 5,210 | 5,220 | 5,150 | 5,190 | +10 | +0.2% | 315,500 |
| 2015/12/24 | 5,280 | 5,280 | 5,180 | 5,180 | -70 | -1.3% | 510,400 |
| 2015/12/22 | 5,230 | 5,300 | 5,190 | 5,250 | +50 | +1% | 1,362,100 |
| 2015/12/21 | 5,170 | 5,250 | 5,110 | 5,200 | ±0 | ±0% | 1,502,200 |
| 2015/12/18 | 5,280 | 5,350 | 5,190 | 5,200 | -80 | -1.5% | 1,416,400 |
| 2015/12/17 | 5,220 | 5,350 | 5,220 | 5,280 | +100 | +1.9% | 1,538,600 |
| 2015/12/16 | 5,150 | 5,200 | 5,120 | 5,180 | +120 | +2.4% | 1,325,000 |
| 2015/12/15 | 5,180 | 5,190 | 5,020 | 5,060 | -70 | -1.4% | 1,459,300 |
| 2015/12/14 | 5,080 | 5,150 | 5,030 | 5,130 | -50 | -1% | 1,332,500 |
| 2015/12/11 | 4,995 | 5,190 | 4,995 | 5,180 | +130 | +2.6% | 1,640,100 |
| 2015/12/10 | 5,050 | 5,070 | 4,965 | 5,050 | -30 | -0.6% | 1,129,800 |
| 2015/12/09 | 4,950 | 5,100 | 4,925 | 5,080 | +50 | +1% | 1,399,300 |
| 2015/12/08 | 5,070 | 5,070 | 4,995 | 5,030 | -20 | -0.4% | 678,500 |
| 2015/12/07 | 5,020 | 5,110 | 5,010 | 5,050 | +105 | +2.1% | 1,154,000 |
| 2015/12/04 | 4,965 | 4,965 | 4,915 | 4,945 | -95 | -1.9% | 969,400 |
| 2015/12/03 | 4,995 | 5,060 | 4,965 | 5,040 | +10 | +0.2% | 636,200 |
2251～
2300
件表示中 / 3692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 | 183,000円 | +0.1% | +24.0% | 3.55% | 11.09倍 | 0.70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 | 263,400円 | +1.2% | -9.9% | 4.37% | 5.84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 |
| シマノ | 2,055,000円 | +4.2% | -10.6% | 1.65% | 28.23倍 | 2.04倍 |
|
変速機、ブレーキ部品などの自転車部品で世界首位。釣り具も展開。海外生産、販売比率高い |
| 川 重 | 843,200円 | +16.8% | +212.7% | 1.66% | 18.11倍 | 2.21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 |
| いすゞ | 194,500円 | -4.0% | -21.7% | 4.73% | 10.26倍 | 0.95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
