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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 3,490 | 3,490 | 3,415 | 3,450 | +5 | +0.1% | 926,200 |
| 2013/03/28 | 3,495 | 3,495 | 3,415 | 3,445 | -20 | -0.6% | 907,000 |
| 2013/03/27 | 3,450 | 3,475 | 3,430 | 3,465 | +60 | +1.8% | 1,085,000 |
| 2013/03/26 | 3,380 | 3,425 | 3,365 | 3,405 | -5 | -0.1% | 1,238,500 |
| 2013/03/25 | 3,475 | 3,475 | 3,410 | 3,410 | +40 | +1.2% | 1,080,500 |
| 2013/03/22 | 3,450 | 3,470 | 3,370 | 3,370 | -170 | -4.8% | 1,814,300 |
| 2013/03/21 | 3,640 | 3,645 | 3,525 | 3,540 | -75 | -2.1% | 1,178,400 |
| 2013/03/19 | 3,520 | 3,625 | 3,520 | 3,615 | +130 | +3.7% | 1,178,200 |
| 2013/03/18 | 3,485 | 3,515 | 3,465 | 3,485 | -80 | -2.2% | 899,200 |
| 2013/03/15 | 3,500 | 3,565 | 3,485 | 3,565 | +85 | +2.4% | 1,806,600 |
| 2013/03/14 | 3,500 | 3,505 | 3,425 | 3,480 | +5 | +0.1% | 895,400 |
| 2013/03/13 | 3,455 | 3,510 | 3,450 | 3,475 | -10 | -0.3% | 805,700 |
| 2013/03/12 | 3,550 | 3,555 | 3,480 | 3,485 | -40 | -1.1% | 781,900 |
| 2013/03/11 | 3,585 | 3,590 | 3,500 | 3,525 | +5 | +0.1% | 881,300 |
| 2013/03/08 | 3,495 | 3,555 | 3,490 | 3,520 | +60 | +1.7% | 1,643,200 |
| 2013/03/07 | 3,405 | 3,480 | 3,395 | 3,460 | +85 | +2.5% | 1,502,000 |
| 2013/03/06 | 3,390 | 3,395 | 3,335 | 3,375 | +25 | +0.7% | 967,000 |
| 2013/03/05 | 3,390 | 3,405 | 3,350 | 3,350 | -30 | -0.9% | 807,900 |
| 2013/03/04 | 3,390 | 3,435 | 3,355 | 3,380 | +10 | +0.3% | 865,200 |
| 2013/03/01 | 3,320 | 3,380 | 3,290 | 3,370 | +15 | +0.4% | 1,367,800 |
| 2013/02/28 | 3,285 | 3,355 | 3,260 | 3,355 | +155 | +4.8% | 1,350,600 |
| 2013/02/27 | 3,260 | 3,275 | 3,200 | 3,200 | -60 | -1.8% | 861,700 |
| 2013/02/26 | 3,240 | 3,310 | 3,225 | 3,260 | -50 | -1.5% | 1,088,100 |
| 2013/02/25 | 3,345 | 3,350 | 3,280 | 3,310 | +35 | +1.1% | 1,082,900 |
| 2013/02/22 | 3,220 | 3,285 | 3,170 | 3,275 | -5 | -0.2% | 1,284,400 |
| 2013/02/21 | 3,265 | 3,285 | 3,225 | 3,280 | -10 | -0.3% | 1,146,300 |
| 2013/02/20 | 3,305 | 3,335 | 3,225 | 3,290 | +40 | +1.2% | 2,022,300 |
| 2013/02/19 | 3,255 | 3,300 | 3,220 | 3,250 | -45 | -1.4% | 1,506,100 |
| 2013/02/18 | 3,355 | 3,400 | 3,280 | 3,295 | +15 | +0.5% | 1,195,300 |
| 2013/02/15 | 3,315 | 3,330 | 3,215 | 3,280 | -35 | -1.1% | 1,083,400 |
| 2013/02/14 | 3,350 | 3,395 | 3,280 | 3,315 | -5 | -0.2% | 1,839,300 |
| 2013/02/13 | 3,420 | 3,445 | 3,290 | 3,320 | -170 | -4.9% | 1,966,300 |
| 2013/02/12 | 3,465 | 3,570 | 3,445 | 3,490 | +135 | +4% | 2,047,500 |
| 2013/02/08 | 3,470 | 3,480 | 3,345 | 3,355 | -100 | -2.9% | 1,913,500 |
| 2013/02/07 | 3,370 | 3,465 | 3,360 | 3,455 | +110 | +3.3% | 1,726,900 |
| 2013/02/06 | 3,345 | 3,375 | 3,300 | 3,345 | +160 | +5% | 1,631,300 |
| 2013/02/05 | 3,155 | 3,235 | 3,150 | 3,185 | -35 | -1.1% | 1,698,000 |
| 2013/02/04 | 3,190 | 3,235 | 3,150 | 3,220 | +180 | +5.9% | 2,160,600 |
| 2013/02/01 | 3,045 | 3,105 | 2,945 | 3,040 | +52 | +1.7% | 2,166,000 |
| 2013/01/31 | 2,999 | 3,025 | 2,952 | 2,988 | +25 | +0.8% | 1,631,700 |
| 2013/01/30 | 2,901 | 2,970 | 2,899 | 2,963 | +78 | +2.7% | 1,650,100 |
| 2013/01/29 | 2,833 | 2,893 | 2,807 | 2,885 | +53 | +1.9% | 1,123,800 |
| 2013/01/28 | 2,875 | 2,885 | 2,829 | 2,832 | -21 | -0.7% | 1,152,000 |
| 2013/01/25 | 2,820 | 2,860 | 2,813 | 2,853 | +95 | +3.4% | 1,379,300 |
| 2013/01/24 | 2,708 | 2,767 | 2,690 | 2,758 | +51 | +1.9% | 966,600 |
| 2013/01/23 | 2,721 | 2,749 | 2,701 | 2,707 | -67 | -2.4% | 970,200 |
| 2013/01/22 | 2,824 | 2,840 | 2,757 | 2,774 | -50 | -1.8% | 1,229,100 |
| 2013/01/21 | 2,850 | 2,850 | 2,806 | 2,824 | +19 | +0.7% | 1,435,100 |
| 2013/01/18 | 2,789 | 2,814 | 2,768 | 2,805 | +66 | +2.4% | 2,468,600 |
| 2013/01/17 | 2,734 | 2,773 | 2,683 | 2,739 | +13 | +0.5% | 1,586,800 |
3051～
3100
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
