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 |
|---|---|---|---|---|---|---|---|
| 2015/10/06 | 4,300 | 4,335 | 4,230 | 4,240 | ±0 | ±0% | 1,070,800 |
| 2015/10/05 | 4,300 | 4,310 | 4,230 | 4,240 | +40 | +1% | 1,103,400 |
| 2015/10/02 | 4,085 | 4,230 | 4,080 | 4,200 | +45 | +1.1% | 1,096,600 |
| 2015/10/01 | 4,000 | 4,240 | 3,955 | 4,155 | +155 | +3.9% | 2,111,100 |
| 2015/09/30 | 3,875 | 4,040 | 3,855 | 4,000 | +195 | +5.1% | 1,737,600 |
| 2015/09/29 | 3,855 | 3,875 | 3,795 | 3,805 | -120 | -3.1% | 1,573,700 |
| 2015/09/28 | 3,990 | 4,005 | 3,880 | 3,925 | -45 | -1.1% | 1,545,000 |
| 2015/09/25 | 3,915 | 3,975 | 3,875 | 3,970 | +25 | +0.6% | 1,311,800 |
| 2015/09/24 | 4,050 | 4,060 | 3,930 | 3,945 | -315 | -7.4% | 3,054,400 |
| 2015/09/18 | 4,295 | 4,330 | 4,170 | 4,260 | -30 | -0.7% | 1,638,900 |
| 2015/09/17 | 4,220 | 4,300 | 4,195 | 4,290 | +70 | +1.7% | 1,365,000 |
| 2015/09/16 | 4,065 | 4,240 | 4,055 | 4,220 | +235 | +5.9% | 1,879,900 |
| 2015/09/15 | 4,000 | 4,075 | 3,965 | 3,985 | +10 | +0.3% | 909,900 |
| 2015/09/14 | 4,030 | 4,045 | 3,960 | 3,975 | -55 | -1.4% | 933,400 |
| 2015/09/11 | 4,060 | 4,125 | 4,015 | 4,030 | -170 | -4% | 1,752,700 |
| 2015/09/10 | 4,105 | 4,250 | 4,095 | 4,200 | +50 | +1.2% | 1,984,900 |
| 2015/09/09 | 4,020 | 4,180 | 4,015 | 4,150 | +225 | +5.7% | 1,632,100 |
| 2015/09/08 | 3,930 | 4,010 | 3,880 | 3,925 | -50 | -1.3% | 1,518,800 |
| 2015/09/07 | 3,885 | 3,990 | 3,850 | 3,975 | +60 | +1.5% | 1,618,300 |
| 2015/09/04 | 4,050 | 4,060 | 3,890 | 3,915 | -185 | -4.5% | 1,862,100 |
| 2015/09/03 | 4,115 | 4,180 | 4,095 | 4,100 | +40 | +1% | 762,200 |
| 2015/09/02 | 4,070 | 4,170 | 4,010 | 4,060 | -55 | -1.3% | 1,356,000 |
| 2015/09/01 | 4,280 | 4,285 | 4,115 | 4,115 | -265 | -6.1% | 1,600,400 |
| 2015/08/31 | 4,415 | 4,420 | 4,340 | 4,380 | -50 | -1.1% | 699,000 |
| 2015/08/28 | 4,395 | 4,460 | 4,365 | 4,430 | +150 | +3.5% | 672,300 |
| 2015/08/27 | 4,380 | 4,415 | 4,260 | 4,280 | -30 | -0.7% | 957,700 |
| 2015/08/26 | 4,160 | 4,330 | 4,135 | 4,310 | +145 | +3.5% | 1,640,300 |
| 2015/08/25 | 4,100 | 4,390 | 4,055 | 4,165 | -105 | -2.5% | 1,901,600 |
| 2015/08/24 | 4,390 | 4,435 | 4,265 | 4,270 | -235 | -5.2% | 1,244,300 |
| 2015/08/21 | 4,530 | 4,575 | 4,475 | 4,505 | -140 | -3% | 1,992,300 |
| 2015/08/20 | 4,765 | 4,765 | 4,615 | 4,645 | -105 | -2.2% | 1,278,000 |
| 2015/08/19 | 4,830 | 4,845 | 4,710 | 4,750 | -105 | -2.2% | 1,083,800 |
| 2015/08/18 | 4,870 | 4,875 | 4,805 | 4,855 | ±0 | ±0% | 749,600 |
| 2015/08/17 | 4,900 | 4,905 | 4,840 | 4,855 | -35 | -0.7% | 783,000 |
| 2015/08/14 | 4,845 | 4,905 | 4,830 | 4,890 | +90 | +1.9% | 887,000 |
| 2015/08/13 | 4,810 | 4,820 | 4,740 | 4,800 | -65 | -1.3% | 1,354,700 |
| 2015/08/12 | 4,900 | 4,950 | 4,840 | 4,865 | -175 | -3.5% | 1,461,600 |
| 2015/08/11 | 5,090 | 5,090 | 5,010 | 5,040 | -10 | -0.2% | 818,700 |
| 2015/08/10 | 5,050 | 5,080 | 5,000 | 5,050 | -20 | -0.4% | 566,400 |
| 2015/08/07 | 5,110 | 5,110 | 5,030 | 5,070 | -70 | -1.4% | 892,400 |
| 2015/08/06 | 5,150 | 5,230 | 5,020 | 5,140 | +295 | +6.1% | 2,202,700 |
| 2015/08/05 | 4,800 | 4,860 | 4,775 | 4,845 | +75 | +1.6% | 999,400 |
| 2015/08/04 | 4,730 | 4,835 | 4,725 | 4,770 | -15 | -0.3% | 998,300 |
| 2015/08/03 | 4,960 | 4,970 | 4,780 | 4,785 | -245 | -4.9% | 1,294,600 |
| 2015/07/31 | 4,975 | 5,150 | 4,950 | 5,030 | +115 | +2.3% | 1,948,200 |
| 2015/07/30 | 4,895 | 4,950 | 4,880 | 4,915 | +15 | +0.3% | 699,700 |
| 2015/07/29 | 4,875 | 4,910 | 4,815 | 4,900 | +35 | +0.7% | 703,700 |
| 2015/07/28 | 4,820 | 4,905 | 4,785 | 4,865 | -20 | -0.4% | 796,600 |
| 2015/07/27 | 4,865 | 4,935 | 4,845 | 4,885 | -15 | -0.3% | 695,200 |
| 2015/07/24 | 4,995 | 5,010 | 4,880 | 4,900 | -50 | -1% | 1,024,700 |
2401～
2450
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
