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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 4,230 | 4,250 | 4,205 | 4,235 | +20 | +0.5% | 509,600 |
| 2015/02/06 | 4,195 | 4,230 | 4,180 | 4,215 | +70 | +1.7% | 846,200 |
| 2015/02/05 | 4,185 | 4,220 | 4,135 | 4,145 | -30 | -0.7% | 625,500 |
| 2015/02/04 | 4,215 | 4,270 | 4,155 | 4,175 | -5 | -0.1% | 849,100 |
| 2015/02/03 | 4,085 | 4,200 | 4,080 | 4,180 | +40 | +1% | 1,080,200 |
| 2015/02/02 | 4,085 | 4,160 | 4,080 | 4,140 | -5 | -0.1% | 547,000 |
| 2015/01/30 | 4,180 | 4,200 | 4,130 | 4,145 | +15 | +0.4% | 830,500 |
| 2015/01/29 | 4,165 | 4,195 | 4,125 | 4,130 | -85 | -2% | 673,200 |
| 2015/01/28 | 4,235 | 4,250 | 4,205 | 4,215 | -65 | -1.5% | 751,100 |
| 2015/01/27 | 4,285 | 4,310 | 4,225 | 4,280 | +45 | +1.1% | 609,500 |
| 2015/01/26 | 4,150 | 4,235 | 4,125 | 4,235 | +20 | +0.5% | 531,600 |
| 2015/01/23 | 4,215 | 4,245 | 4,180 | 4,215 | +65 | +1.6% | 541,300 |
| 2015/01/22 | 4,210 | 4,220 | 4,115 | 4,150 | -50 | -1.2% | 491,700 |
| 2015/01/21 | 4,230 | 4,235 | 4,155 | 4,200 | -20 | -0.5% | 971,900 |
| 2015/01/20 | 4,080 | 4,220 | 4,070 | 4,220 | +190 | +4.7% | 1,075,700 |
| 2015/01/19 | 4,080 | 4,085 | 4,000 | 4,030 | -45 | -1.1% | 1,543,800 |
| 2015/01/16 | 4,000 | 4,085 | 3,990 | 4,075 | +20 | +0.5% | 1,208,200 |
| 2015/01/15 | 4,025 | 4,095 | 4,020 | 4,055 | +30 | +0.7% | 1,018,200 |
| 2015/01/14 | 4,110 | 4,125 | 4,015 | 4,025 | -90 | -2.2% | 1,059,100 |
| 2015/01/13 | 4,100 | 4,145 | 4,070 | 4,115 | -70 | -1.7% | 1,299,400 |
| 2015/01/09 | 4,295 | 4,305 | 4,165 | 4,185 | -95 | -2.2% | 1,037,100 |
| 2015/01/08 | 4,255 | 4,315 | 4,235 | 4,280 | +90 | +2.1% | 935,600 |
| 2015/01/07 | 4,130 | 4,225 | 4,120 | 4,190 | +5 | +0.1% | 607,500 |
| 2015/01/06 | 4,255 | 4,265 | 4,185 | 4,185 | -165 | -3.8% | 909,200 |
| 2015/01/05 | 4,360 | 4,415 | 4,300 | 4,350 | -5 | -0.1% | 659,800 |
| 2014/12/30 | 4,400 | 4,415 | 4,355 | 4,355 | -55 | -1.2% | 406,800 |
| 2014/12/29 | 4,470 | 4,480 | 4,355 | 4,410 | -25 | -0.6% | 457,600 |
| 2014/12/26 | 4,410 | 4,445 | 4,400 | 4,435 | +50 | +1.1% | 328,600 |
| 2014/12/25 | 4,405 | 4,435 | 4,375 | 4,385 | -50 | -1.1% | 238,200 |
| 2014/12/24 | 4,415 | 4,445 | 4,410 | 4,435 | +80 | +1.8% | 516,500 |
| 2014/12/22 | 4,320 | 4,370 | 4,320 | 4,355 | -25 | -0.6% | 1,029,300 |
| 2014/12/19 | 4,390 | 4,420 | 4,360 | 4,380 | +95 | +2.2% | 1,130,300 |
| 2014/12/18 | 4,300 | 4,340 | 4,265 | 4,285 | +120 | +2.9% | 1,052,200 |
| 2014/12/17 | 4,130 | 4,210 | 4,125 | 4,165 | -5 | -0.1% | 1,073,400 |
| 2014/12/16 | 4,160 | 4,200 | 4,140 | 4,170 | -25 | -0.6% | 1,071,100 |
| 2014/12/15 | 4,310 | 4,310 | 4,190 | 4,195 | -145 | -3.3% | 1,011,500 |
| 2014/12/12 | 4,250 | 4,420 | 4,245 | 4,340 | +35 | +0.8% | 1,384,800 |
| 2014/12/11 | 4,285 | 4,365 | 4,265 | 4,305 | -95 | -2.2% | 1,546,600 |
| 2014/12/10 | 4,480 | 4,525 | 4,380 | 4,400 | -140 | -3.1% | 936,400 |
| 2014/12/09 | 4,555 | 4,595 | 4,525 | 4,540 | -35 | -0.8% | 800,100 |
| 2014/12/08 | 4,560 | 4,595 | 4,550 | 4,575 | +50 | +1.1% | 686,300 |
| 2014/12/05 | 4,495 | 4,525 | 4,470 | 4,525 | +60 | +1.3% | 1,246,400 |
| 2014/12/04 | 4,510 | 4,550 | 4,465 | 4,465 | -40 | -0.9% | 1,445,500 |
| 2014/12/03 | 4,565 | 4,615 | 4,475 | 4,505 | +5 | +0.1% | 1,448,900 |
| 2014/12/02 | 4,480 | 4,520 | 4,470 | 4,500 | +25 | +0.6% | 1,193,000 |
| 2014/12/01 | 4,365 | 4,485 | 4,345 | 4,475 | +230 | +5.4% | 1,670,700 |
| 2014/11/28 | 4,160 | 4,245 | 4,150 | 4,245 | +170 | +4.2% | 1,484,100 |
| 2014/11/27 | 4,105 | 4,135 | 4,065 | 4,075 | -55 | -1.3% | 580,400 |
| 2014/11/26 | 4,090 | 4,150 | 4,080 | 4,130 | +15 | +0.4% | 740,700 |
| 2014/11/25 | 4,095 | 4,120 | 4,075 | 4,115 | +55 | +1.4% | 777,900 |
2501～
2550
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
