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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 4,225 | 4,265 | 4,175 | 4,185 | +10 | +0.2% | 889,000 |
| 2016/04/19 | 4,215 | 4,245 | 4,140 | 4,175 | +100 | +2.5% | 1,076,200 |
| 2016/04/18 | 4,000 | 4,090 | 3,990 | 4,075 | -175 | -4.1% | 1,589,500 |
| 2016/04/15 | 4,235 | 4,285 | 4,200 | 4,250 | -30 | -0.7% | 763,000 |
| 2016/04/14 | 4,235 | 4,320 | 4,230 | 4,280 | +115 | +2.8% | 1,188,500 |
| 2016/04/13 | 4,085 | 4,180 | 4,080 | 4,165 | +150 | +3.7% | 1,274,500 |
| 2016/04/12 | 3,965 | 4,040 | 3,955 | 4,015 | +55 | +1.4% | 919,200 |
| 2016/04/11 | 3,955 | 3,980 | 3,910 | 3,960 | -45 | -1.1% | 758,800 |
| 2016/04/08 | 3,900 | 4,060 | 3,865 | 4,005 | +5 | +0.1% | 1,499,100 |
| 2016/04/07 | 3,970 | 4,050 | 3,895 | 4,000 | +35 | +0.9% | 1,286,300 |
| 2016/04/06 | 3,960 | 3,995 | 3,890 | 3,965 | +10 | +0.3% | 1,350,600 |
| 2016/04/05 | 4,035 | 4,060 | 3,940 | 3,955 | -110 | -2.7% | 1,199,600 |
| 2016/04/04 | 4,110 | 4,120 | 4,025 | 4,065 | -45 | -1.1% | 1,330,500 |
| 2016/04/01 | 4,215 | 4,215 | 4,100 | 4,110 | -130 | -3.1% | 1,265,900 |
| 2016/03/31 | 4,280 | 4,325 | 4,225 | 4,240 | +5 | +0.1% | 987,200 |
| 2016/03/30 | 4,325 | 4,340 | 4,225 | 4,235 | -145 | -3.3% | 988,000 |
| 2016/03/29 | 4,370 | 4,430 | 4,345 | 4,380 | -30 | -0.7% | 1,708,900 |
| 2016/03/28 | 4,400 | 4,410 | 4,335 | 4,410 | +40 | +0.9% | 708,600 |
| 2016/03/25 | 4,310 | 4,380 | 4,275 | 4,370 | +85 | +2% | 556,000 |
| 2016/03/24 | 4,335 | 4,350 | 4,250 | 4,285 | -50 | -1.2% | 888,000 |
| 2016/03/23 | 4,345 | 4,385 | 4,305 | 4,335 | -10 | -0.2% | 860,200 |
| 2016/03/22 | 4,370 | 4,430 | 4,285 | 4,345 | +45 | +1% | 1,245,700 |
| 2016/03/18 | 4,385 | 4,405 | 4,260 | 4,300 | -120 | -2.7% | 967,700 |
| 2016/03/17 | 4,415 | 4,505 | 4,365 | 4,420 | +45 | +1% | 988,000 |
| 2016/03/16 | 4,370 | 4,405 | 4,350 | 4,375 | -65 | -1.5% | 746,300 |
| 2016/03/15 | 4,475 | 4,500 | 4,415 | 4,440 | -55 | -1.2% | 783,300 |
| 2016/03/14 | 4,530 | 4,560 | 4,475 | 4,495 | +15 | +0.3% | 865,700 |
| 2016/03/11 | 4,420 | 4,490 | 4,370 | 4,480 | -15 | -0.3% | 1,828,400 |
| 2016/03/10 | 4,455 | 4,540 | 4,445 | 4,495 | +100 | +2.3% | 871,300 |
| 2016/03/09 | 4,355 | 4,430 | 4,310 | 4,395 | -15 | -0.3% | 1,158,100 |
| 2016/03/08 | 4,530 | 4,555 | 4,385 | 4,410 | -150 | -3.3% | 2,017,600 |
| 2016/03/07 | 4,590 | 4,590 | 4,530 | 4,560 | -45 | -1% | 852,700 |
| 2016/03/04 | 4,575 | 4,645 | 4,530 | 4,605 | +10 | +0.2% | 1,407,600 |
| 2016/03/03 | 4,550 | 4,600 | 4,530 | 4,595 | -15 | -0.3% | 1,461,100 |
| 2016/03/02 | 4,595 | 4,690 | 4,575 | 4,610 | +150 | +3.4% | 1,575,700 |
| 2016/03/01 | 4,490 | 4,540 | 4,410 | 4,460 | -60 | -1.3% | 1,097,100 |
| 2016/02/29 | 4,645 | 4,710 | 4,520 | 4,520 | -90 | -2% | 1,480,500 |
| 2016/02/26 | 4,655 | 4,700 | 4,595 | 4,610 | -5 | -0.1% | 892,000 |
| 2016/02/25 | 4,470 | 4,685 | 4,470 | 4,615 | +145 | +3.2% | 1,605,500 |
| 2016/02/24 | 4,400 | 4,495 | 4,370 | 4,470 | +5 | +0.1% | 917,700 |
| 2016/02/23 | 4,515 | 4,560 | 4,440 | 4,465 | -15 | -0.3% | 953,700 |
| 2016/02/22 | 4,390 | 4,505 | 4,380 | 4,480 | +60 | +1.4% | 1,075,000 |
| 2016/02/19 | 4,470 | 4,510 | 4,340 | 4,420 | -110 | -2.4% | 1,098,100 |
| 2016/02/18 | 4,625 | 4,640 | 4,485 | 4,530 | +45 | +1% | 1,146,900 |
| 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 |
2301～
2350
件表示中 / 3786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 | 258,200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 | 211,900円 | +4.7% | -20.6% | 2.12% | 12.78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 | 303,800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 | 903,000円 | +7.6% | +7.0% | 1.66% | 18.41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 | 1,620,000円 | +2.0% | -50.0% | 2.09% | 46.44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
