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 |
|---|---|---|---|---|---|---|---|
| 2016/03/04 | 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 |
| 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 |
2301～
2350
件表示中 / 3754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 | 216,000円 | +0.1% | +24.0% | 3.01% | 13.02倍 | 0.82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 | 281,400円 | -1.8% | -13.0% | 4.09% | 7.62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 |
| 川 重 | 1,119,500円 | +8.5% | +7.0% | 1.34% | 22.82倍 | 2.66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 | 1,659,000円 | +2.0% | -50.0% | 2.04% | 47.68倍 | 1.76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 |
| いすゞ | 196,000円 | +2.0% | -10.2% | 4.69% | 10.72倍 | 1.01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
