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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 4,100 | 4,115 | 4,020 | 4,020 | -45 | -1.1% | 940,800 |
| 2014/01/22 | 4,105 | 4,105 | 4,050 | 4,065 | -55 | -1.3% | 1,403,300 |
| 2014/01/21 | 4,170 | 4,180 | 4,120 | 4,120 | -25 | -0.6% | 794,500 |
| 2014/01/20 | 4,180 | 4,185 | 4,115 | 4,145 | +20 | +0.5% | 741,300 |
| 2014/01/17 | 4,130 | 4,155 | 4,105 | 4,125 | -10 | -0.2% | 579,600 |
| 2014/01/16 | 4,185 | 4,210 | 4,130 | 4,135 | -15 | -0.4% | 863,900 |
| 2014/01/15 | 4,160 | 4,175 | 4,115 | 4,150 | +70 | +1.7% | 758,500 |
| 2014/01/14 | 4,145 | 4,145 | 4,065 | 4,080 | -145 | -3.4% | 1,104,200 |
| 2014/01/10 | 4,205 | 4,230 | 4,175 | 4,225 | +15 | +0.4% | 658,800 |
| 2014/01/09 | 4,235 | 4,235 | 4,175 | 4,210 | -30 | -0.7% | 695,500 |
| 2014/01/08 | 4,195 | 4,245 | 4,185 | 4,240 | +80 | +1.9% | 555,600 |
| 2014/01/07 | 4,210 | 4,235 | 4,150 | 4,160 | -100 | -2.3% | 1,192,600 |
| 2014/01/06 | 4,230 | 4,275 | 4,200 | 4,260 | -10 | -0.2% | 1,072,600 |
| 2013/12/30 | 4,240 | 4,280 | 4,235 | 4,270 | +60 | +1.4% | 718,200 |
| 2013/12/27 | 4,195 | 4,215 | 4,160 | 4,210 | +30 | +0.7% | 815,700 |
| 2013/12/26 | 4,145 | 4,200 | 4,135 | 4,180 | +55 | +1.3% | 774,100 |
| 2013/12/25 | 4,105 | 4,150 | 4,090 | 4,125 | -30 | -0.7% | 837,500 |
| 2013/12/24 | 4,175 | 4,190 | 4,135 | 4,155 | -20 | -0.5% | 1,096,600 |
| 2013/12/20 | 4,160 | 4,175 | 4,125 | 4,175 | +25 | +0.6% | 1,194,800 |
| 2013/12/19 | 4,155 | 4,180 | 4,125 | 4,150 | +45 | +1.1% | 1,176,100 |
| 2013/12/18 | 4,030 | 4,105 | 4,025 | 4,105 | +65 | +1.6% | 984,400 |
| 2013/12/17 | 4,055 | 4,075 | 4,005 | 4,040 | +30 | +0.7% | 741,500 |
| 2013/12/16 | 4,080 | 4,095 | 4,000 | 4,010 | -95 | -2.3% | 978,100 |
| 2013/12/13 | 4,140 | 4,145 | 4,080 | 4,105 | -35 | -0.8% | 1,225,400 |
| 2013/12/12 | 4,110 | 4,170 | 4,095 | 4,140 | +25 | +0.6% | 1,217,300 |
| 2013/12/11 | 4,145 | 4,145 | 4,070 | 4,115 | -65 | -1.6% | 742,400 |
| 2013/12/10 | 4,200 | 4,215 | 4,165 | 4,180 | +35 | +0.8% | 1,137,100 |
| 2013/12/09 | 4,140 | 4,160 | 4,120 | 4,145 | +70 | +1.7% | 676,700 |
| 2013/12/06 | 4,025 | 4,090 | 4,000 | 4,075 | +70 | +1.7% | 882,300 |
| 2013/12/05 | 4,035 | 4,095 | 4,005 | 4,005 | -50 | -1.2% | 831,300 |
| 2013/12/04 | 4,080 | 4,135 | 4,055 | 4,055 | -75 | -1.8% | 1,062,200 |
| 2013/12/03 | 4,150 | 4,160 | 4,130 | 4,130 | -20 | -0.5% | 734,000 |
| 2013/12/02 | 4,150 | 4,175 | 4,145 | 4,150 | +30 | +0.7% | 928,000 |
| 2013/11/29 | 4,150 | 4,155 | 4,100 | 4,120 | -20 | -0.5% | 958,600 |
| 2013/11/28 | 4,150 | 4,155 | 4,100 | 4,140 | +30 | +0.7% | 954,000 |
| 2013/11/27 | 4,100 | 4,130 | 4,100 | 4,110 | -10 | -0.2% | 890,600 |
| 2013/11/26 | 4,150 | 4,165 | 4,100 | 4,120 | +15 | +0.4% | 1,272,400 |
| 2013/11/25 | 4,105 | 4,110 | 4,080 | 4,105 | +30 | +0.7% | 812,900 |
| 2013/11/22 | 4,100 | 4,125 | 4,040 | 4,075 | +30 | +0.7% | 1,136,600 |
| 2013/11/21 | 4,000 | 4,045 | 3,985 | 4,045 | +70 | +1.8% | 815,700 |
| 2013/11/20 | 3,980 | 3,995 | 3,960 | 3,975 | +10 | +0.3% | 630,100 |
| 2013/11/19 | 4,010 | 4,025 | 3,950 | 3,965 | -60 | -1.5% | 806,500 |
| 2013/11/18 | 4,020 | 4,040 | 3,960 | 4,025 | +45 | +1.1% | 1,114,900 |
| 2013/11/15 | 3,940 | 4,000 | 3,910 | 3,980 | +105 | +2.7% | 1,315,300 |
| 2013/11/14 | 3,895 | 3,900 | 3,830 | 3,875 | +20 | +0.5% | 1,387,400 |
| 2013/11/13 | 3,890 | 3,910 | 3,820 | 3,855 | -25 | -0.6% | 842,300 |
| 2013/11/12 | 3,855 | 3,890 | 3,840 | 3,880 | +40 | +1% | 610,600 |
| 2013/11/11 | 3,880 | 3,890 | 3,815 | 3,840 | +15 | +0.4% | 457,300 |
| 2013/11/08 | 3,800 | 3,850 | 3,800 | 3,825 | -20 | -0.5% | 813,600 |
| 2013/11/07 | 3,850 | 3,860 | 3,800 | 3,845 | -15 | -0.4% | 794,300 |
2851～
2900
件表示中 / 3786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 | 258,200円 | +0.1% | +24.0% | 2.52% | 15.31倍 | 0.97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 |
| スズキ | 211,900円 | +4.7% | -20.6% | 2.12% | 12.78倍 | 1.38倍 |
|
国内軽２強。２輪３位。インド４輪シェア約４割占有。小型車開発に強み。トヨタと資本提携 |
| ＳＵＢＡＲＵ | 303,800円 | -2.3% | -48.7% | 3.79% | 13.81倍 | 0.81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 | 903,000円 | +7.6% | +7.0% | 1.66% | 18.41倍 | 2.15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 | 1,620,000円 | +2.0% | -50.0% | 2.09% | 46.44倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
