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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 3,880 | 3,930 | 3,835 | 3,875 | -40 | -1% | 542,600 |
| 2013/08/21 | 3,875 | 3,965 | 3,845 | 3,915 | +50 | +1.3% | 785,300 |
| 2013/08/20 | 3,985 | 4,005 | 3,855 | 3,865 | -150 | -3.7% | 635,500 |
| 2013/08/19 | 3,995 | 4,020 | 3,975 | 4,015 | +40 | +1% | 488,500 |
| 2013/08/16 | 3,930 | 4,000 | 3,925 | 3,975 | -25 | -0.6% | 462,200 |
| 2013/08/15 | 3,970 | 4,045 | 3,965 | 4,000 | -35 | -0.9% | 425,200 |
| 2013/08/14 | 4,045 | 4,045 | 3,960 | 4,035 | +35 | +0.9% | 481,100 |
| 2013/08/13 | 3,960 | 4,000 | 3,950 | 4,000 | +100 | +2.6% | 341,800 |
| 2013/08/12 | 3,840 | 3,945 | 3,815 | 3,900 | +5 | +0.1% | 420,100 |
| 2013/08/09 | 3,860 | 3,920 | 3,855 | 3,895 | +40 | +1% | 628,500 |
| 2013/08/08 | 3,905 | 3,955 | 3,835 | 3,855 | -100 | -2.5% | 977,900 |
| 2013/08/07 | 4,010 | 4,035 | 3,950 | 3,955 | -165 | -4% | 700,400 |
| 2013/08/06 | 4,035 | 4,120 | 4,015 | 4,120 | +55 | +1.4% | 515,000 |
| 2013/08/05 | 4,105 | 4,105 | 4,035 | 4,065 | -75 | -1.8% | 500,900 |
| 2013/08/02 | 4,150 | 4,160 | 4,090 | 4,140 | +100 | +2.5% | 711,000 |
| 2013/08/01 | 3,905 | 4,040 | 3,895 | 4,040 | +150 | +3.9% | 772,400 |
| 2013/07/31 | 4,000 | 4,145 | 3,890 | 3,890 | -135 | -3.4% | 1,511,400 |
| 2013/07/30 | 3,910 | 4,060 | 3,900 | 4,025 | +145 | +3.7% | 986,900 |
| 2013/07/29 | 4,000 | 4,005 | 3,865 | 3,880 | -225 | -5.5% | 869,700 |
| 2013/07/26 | 4,140 | 4,140 | 4,090 | 4,105 | -65 | -1.6% | 1,442,100 |
| 2013/07/25 | 4,200 | 4,215 | 4,170 | 4,170 | -30 | -0.7% | 770,700 |
| 2013/07/24 | 4,170 | 4,205 | 4,145 | 4,200 | +35 | +0.8% | 929,600 |
| 2013/07/23 | 4,110 | 4,180 | 4,100 | 4,165 | +55 | +1.3% | 858,100 |
| 2013/07/22 | 4,090 | 4,115 | 4,055 | 4,110 | +70 | +1.7% | 750,100 |
| 2013/07/19 | 4,050 | 4,100 | 4,000 | 4,040 | +15 | +0.4% | 1,658,600 |
| 2013/07/18 | 4,025 | 4,040 | 3,980 | 4,025 | +15 | +0.4% | 763,800 |
| 2013/07/17 | 4,000 | 4,040 | 3,980 | 4,010 | ±0 | ±0% | 768,600 |
| 2013/07/16 | 4,030 | 4,050 | 3,995 | 4,010 | +10 | +0.3% | 605,000 |
| 2013/07/12 | 3,930 | 4,015 | 3,910 | 4,000 | +105 | +2.7% | 1,078,700 |
| 2013/07/11 | 3,890 | 3,920 | 3,840 | 3,895 | -45 | -1.1% | 615,700 |
| 2013/07/10 | 3,920 | 3,970 | 3,895 | 3,940 | -5 | -0.1% | 647,400 |
| 2013/07/09 | 3,935 | 3,950 | 3,910 | 3,945 | +110 | +2.9% | 653,500 |
| 2013/07/08 | 3,925 | 3,930 | 3,830 | 3,835 | -40 | -1% | 470,700 |
| 2013/07/05 | 3,900 | 3,905 | 3,845 | 3,875 | +35 | +0.9% | 614,100 |
| 2013/07/04 | 3,855 | 3,885 | 3,825 | 3,840 | -75 | -1.9% | 925,300 |
| 2013/07/03 | 3,970 | 3,970 | 3,890 | 3,915 | -15 | -0.4% | 929,500 |
| 2013/07/02 | 3,845 | 3,930 | 3,805 | 3,930 | +155 | +4.1% | 900,200 |
| 2013/07/01 | 3,845 | 3,845 | 3,720 | 3,775 | -20 | -0.5% | 818,900 |
| 2013/06/28 | 3,750 | 3,850 | 3,725 | 3,795 | +155 | +4.3% | 1,278,700 |
| 2013/06/27 | 3,560 | 3,640 | 3,540 | 3,640 | +120 | +3.4% | 825,900 |
| 2013/06/26 | 3,590 | 3,610 | 3,480 | 3,520 | +35 | +1% | 811,600 |
| 2013/06/25 | 3,500 | 3,565 | 3,410 | 3,485 | ±0 | ±0% | 1,121,300 |
| 2013/06/24 | 3,645 | 3,660 | 3,465 | 3,485 | -125 | -3.5% | 1,091,500 |
| 2013/06/21 | 3,495 | 3,635 | 3,435 | 3,610 | +30 | +0.8% | 1,376,100 |
| 2013/06/20 | 3,600 | 3,645 | 3,550 | 3,580 | -20 | -0.6% | 863,100 |
| 2013/06/19 | 3,645 | 3,700 | 3,510 | 3,600 | +35 | +1% | 1,092,400 |
| 2013/06/18 | 3,495 | 3,565 | 3,490 | 3,565 | +90 | +2.6% | 924,000 |
| 2013/06/17 | 3,335 | 3,485 | 3,315 | 3,475 | +95 | +2.8% | 927,900 |
| 2013/06/14 | 3,455 | 3,480 | 3,365 | 3,380 | +60 | +1.8% | 1,391,500 |
| 2013/06/13 | 3,400 | 3,415 | 3,275 | 3,320 | -195 | -5.5% | 1,113,100 |
2951～
3000
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
