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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/21 | 4,075 | 4,095 | 4,000 | 4,060 | -45 | -1.1% | 972,100 |
| 2014/11/20 | 4,060 | 4,115 | 4,045 | 4,105 | +100 | +2.5% | 963,600 |
| 2014/11/19 | 4,045 | 4,090 | 4,000 | 4,005 | -25 | -0.6% | 779,200 |
| 2014/11/18 | 3,990 | 4,050 | 3,990 | 4,030 | +100 | +2.5% | 880,400 |
| 2014/11/17 | 3,995 | 3,995 | 3,925 | 3,930 | -70 | -1.8% | 890,600 |
| 2014/11/14 | 3,990 | 4,000 | 3,950 | 4,000 | +40 | +1% | 730,700 |
| 2014/11/13 | 3,910 | 3,970 | 3,910 | 3,960 | +40 | +1% | 648,400 |
| 2014/11/12 | 3,980 | 3,990 | 3,915 | 3,920 | -10 | -0.3% | 737,700 |
| 2014/11/11 | 3,900 | 3,960 | 3,885 | 3,930 | +45 | +1.2% | 992,600 |
| 2014/11/10 | 3,865 | 3,915 | 3,855 | 3,885 | ±0 | ±0% | 507,700 |
| 2014/11/07 | 3,885 | 3,920 | 3,860 | 3,885 | +10 | +0.3% | 868,300 |
| 2014/11/06 | 3,920 | 3,945 | 3,860 | 3,875 | -10 | -0.3% | 1,686,900 |
| 2014/11/05 | 3,860 | 3,890 | 3,845 | 3,885 | +40 | +1% | 1,379,400 |
| 2014/11/04 | 3,920 | 3,920 | 3,810 | 3,845 | +195 | +5.3% | 2,986,300 |
| 2014/10/31 | 3,820 | 3,825 | 3,520 | 3,650 | -150 | -3.9% | 2,393,400 |
| 2014/10/30 | 3,795 | 3,835 | 3,790 | 3,800 | -5 | -0.1% | 665,400 |
| 2014/10/29 | 3,755 | 3,805 | 3,750 | 3,805 | +80 | +2.1% | 648,300 |
| 2014/10/28 | 3,705 | 3,735 | 3,675 | 3,725 | +5 | +0.1% | 674,700 |
| 2014/10/27 | 3,695 | 3,725 | 3,670 | 3,720 | +55 | +1.5% | 772,400 |
| 2014/10/24 | 3,675 | 3,690 | 3,645 | 3,665 | +55 | +1.5% | 579,500 |
| 2014/10/23 | 3,640 | 3,645 | 3,590 | 3,610 | -60 | -1.6% | 969,200 |
| 2014/10/22 | 3,670 | 3,700 | 3,635 | 3,670 | +90 | +2.5% | 668,100 |
| 2014/10/21 | 3,645 | 3,645 | 3,560 | 3,580 | -70 | -1.9% | 806,700 |
| 2014/10/20 | 3,620 | 3,665 | 3,610 | 3,650 | +145 | +4.1% | 886,500 |
| 2014/10/17 | 3,540 | 3,555 | 3,495 | 3,505 | -40 | -1.1% | 760,700 |
| 2014/10/16 | 3,560 | 3,565 | 3,510 | 3,545 | -80 | -2.2% | 900,200 |
| 2014/10/15 | 3,615 | 3,650 | 3,570 | 3,625 | -10 | -0.3% | 925,700 |
| 2014/10/14 | 3,620 | 3,670 | 3,615 | 3,635 | -60 | -1.6% | 893,200 |
| 2014/10/10 | 3,700 | 3,720 | 3,675 | 3,695 | -75 | -2% | 666,700 |
| 2014/10/09 | 3,800 | 3,805 | 3,760 | 3,770 | -40 | -1% | 773,000 |
| 2014/10/08 | 3,840 | 3,840 | 3,780 | 3,810 | -100 | -2.6% | 1,025,900 |
| 2014/10/07 | 3,935 | 3,960 | 3,895 | 3,910 | -10 | -0.3% | 979,200 |
| 2014/10/06 | 3,875 | 3,940 | 3,845 | 3,920 | +115 | +3% | 783,100 |
| 2014/10/03 | 3,795 | 3,820 | 3,760 | 3,805 | +15 | +0.4% | 928,200 |
| 2014/10/02 | 3,920 | 3,930 | 3,780 | 3,790 | -155 | -3.9% | 1,094,500 |
| 2014/10/01 | 3,965 | 3,985 | 3,930 | 3,945 | -10 | -0.3% | 830,200 |
| 2014/09/30 | 3,995 | 3,995 | 3,930 | 3,955 | -45 | -1.1% | 906,500 |
| 2014/09/29 | 3,995 | 4,005 | 3,980 | 4,000 | +25 | +0.6% | 587,000 |
2601～
2650
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
