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 |
|---|---|---|---|---|---|---|---|
| 2014/04/15 | 3,480 | 3,495 | 3,420 | 3,425 | -15 | -0.4% | 591,800 |
| 2014/04/14 | 3,415 | 3,495 | 3,415 | 3,440 | +5 | +0.1% | 813,700 |
| 2014/04/11 | 3,420 | 3,490 | 3,405 | 3,435 | -90 | -2.6% | 1,251,800 |
| 2014/04/10 | 3,595 | 3,600 | 3,495 | 3,525 | ±0 | ±0% | 1,508,600 |
| 2014/04/09 | 3,550 | 3,600 | 3,520 | 3,525 | -85 | -2.4% | 1,461,600 |
| 2014/04/08 | 3,630 | 3,645 | 3,590 | 3,610 | -75 | -2% | 1,121,400 |
| 2014/04/07 | 3,690 | 3,720 | 3,665 | 3,685 | -70 | -1.9% | 979,800 |
| 2014/04/04 | 3,745 | 3,780 | 3,730 | 3,755 | +25 | +0.7% | 694,600 |
| 2014/04/03 | 3,750 | 3,785 | 3,720 | 3,730 | -20 | -0.5% | 935,800 |
| 2014/04/02 | 3,790 | 3,800 | 3,725 | 3,750 | ±0 | ±0% | 1,086,400 |
| 2014/04/01 | 3,730 | 3,785 | 3,685 | 3,750 | +25 | +0.7% | 1,733,000 |
| 2014/03/31 | 3,610 | 3,740 | 3,610 | 3,725 | +165 | +4.6% | 1,377,600 |
| 2014/03/28 | 3,540 | 3,565 | 3,455 | 3,560 | +25 | +0.7% | 955,100 |
| 2014/03/27 | 3,500 | 3,545 | 3,470 | 3,535 | +85 | +2.5% | 1,422,600 |
| 2014/03/26 | 3,435 | 3,470 | 3,420 | 3,450 | +55 | +1.6% | 936,000 |
| 2014/03/25 | 3,450 | 3,460 | 3,375 | 3,395 | +15 | +0.4% | 1,433,700 |
| 2014/03/24 | 3,465 | 3,480 | 3,350 | 3,380 | -15 | -0.4% | 1,479,600 |
| 2014/03/20 | 3,505 | 3,535 | 3,395 | 3,395 | -50 | -1.5% | 1,130,800 |
| 2014/03/19 | 3,495 | 3,505 | 3,440 | 3,445 | -40 | -1.1% | 853,300 |
| 2014/03/18 | 3,520 | 3,525 | 3,455 | 3,485 | +35 | +1% | 630,700 |
| 2014/03/17 | 3,480 | 3,505 | 3,430 | 3,450 | -50 | -1.4% | 769,900 |
| 2014/03/14 | 3,600 | 3,600 | 3,500 | 3,500 | -190 | -5.1% | 1,466,200 |
| 2014/03/13 | 3,650 | 3,720 | 3,650 | 3,690 | +45 | +1.2% | 1,028,200 |
| 2014/03/12 | 3,665 | 3,680 | 3,635 | 3,645 | -50 | -1.4% | 1,136,700 |
| 2014/03/11 | 3,665 | 3,700 | 3,660 | 3,695 | +55 | +1.5% | 692,500 |
| 2014/03/10 | 3,650 | 3,675 | 3,625 | 3,640 | -25 | -0.7% | 533,300 |
| 2014/03/07 | 3,700 | 3,720 | 3,650 | 3,665 | +20 | +0.5% | 784,200 |
| 2014/03/06 | 3,585 | 3,645 | 3,545 | 3,645 | +80 | +2.2% | 1,022,100 |
| 2014/03/05 | 3,590 | 3,595 | 3,550 | 3,565 | +35 | +1% | 758,500 |
| 2014/03/04 | 3,450 | 3,540 | 3,435 | 3,530 | +25 | +0.7% | 769,900 |
| 2014/03/03 | 3,495 | 3,515 | 3,430 | 3,505 | -25 | -0.7% | 939,300 |
| 2014/02/28 | 3,555 | 3,565 | 3,495 | 3,530 | -15 | -0.4% | 1,300,800 |
| 2014/02/27 | 3,510 | 3,555 | 3,470 | 3,545 | +15 | +0.4% | 1,369,800 |
| 2014/02/26 | 3,565 | 3,570 | 3,520 | 3,530 | -45 | -1.3% | 773,200 |
| 2014/02/25 | 3,595 | 3,605 | 3,550 | 3,575 | +15 | +0.4% | 653,500 |
| 2014/02/24 | 3,580 | 3,645 | 3,525 | 3,560 | -30 | -0.8% | 606,600 |
| 2014/02/21 | 3,585 | 3,590 | 3,550 | 3,590 | +65 | +1.8% | 544,900 |
| 2014/02/20 | 3,540 | 3,575 | 3,495 | 3,525 | -45 | -1.3% | 996,400 |
| 2014/02/19 | 3,555 | 3,595 | 3,530 | 3,570 | -10 | -0.3% | 1,099,000 |
| 2014/02/18 | 3,510 | 3,590 | 3,500 | 3,580 | +65 | +1.8% | 1,151,000 |
| 2014/02/17 | 3,500 | 3,530 | 3,460 | 3,515 | -5 | -0.1% | 1,256,300 |
| 2014/02/14 | 3,625 | 3,645 | 3,500 | 3,520 | -105 | -2.9% | 1,465,900 |
| 2014/02/13 | 3,685 | 3,705 | 3,605 | 3,625 | -20 | -0.5% | 1,622,900 |
| 2014/02/12 | 3,600 | 3,690 | 3,600 | 3,645 | +135 | +3.8% | 1,274,400 |
| 2014/02/10 | 3,580 | 3,600 | 3,480 | 3,510 | -5 | -0.1% | 896,200 |
| 2014/02/07 | 3,520 | 3,525 | 3,455 | 3,515 | +65 | +1.9% | 1,066,300 |
| 2014/02/06 | 3,515 | 3,525 | 3,445 | 3,450 | -45 | -1.3% | 1,078,100 |
| 2014/02/05 | 3,575 | 3,575 | 3,450 | 3,495 | +40 | +1.2% | 1,771,800 |
| 2014/02/04 | 3,505 | 3,510 | 3,450 | 3,455 | -215 | -5.9% | 1,349,000 |
| 2014/02/03 | 3,820 | 3,860 | 3,645 | 3,670 | -155 | -4.1% | 1,193,700 |
2701～
2750
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
