7259: アイシン精機(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 1,211,113百万円
単元株式 100
PER/PBR/配当 15.01 / 1 / 95(2.31%)
権利/配当落日 16/03/29 / 15/11/26
年初来高/安 5,260.0(16/01/04) / 3,965.0(16/02/12)
上場来高/安 5,890.0(15/06/02) / 37.0(54/10)
信用買/売 208,400 / 277,700 (0.75)
株式分割情報
1985/09/26 分割: 1株 -> 1.1株
1985/03/27 分割: 1株 -> 1.05株

株価時系列データ(日足)
2019/10/11 3445.0 3515.0 3435.0 3510.0 790900
2019/10/10 3370.0 3385.0 3315.0 3380.0 442300
2019/10/09 3340.0 3350.0 3320.0 3330.0 517600
2019/10/08 3390.0 3420.0 3370.0 3390.0 401200
2019/10/07 3400.0 3430.0 3360.0 3385.0 375100
2019/10/04 3385.0 3410.0 3350.0 3390.0 506400
2019/10/03 3340.0 3375.0 3330.0 3365.0 530400
2019/10/02 3390.0 3450.0 3385.0 3425.0 581600
2019/10/01 3370.0 3470.0 3370.0 3455.0 705500
2019/09/30 3390.0 3445.0 3375.0 3395.0 659900
2019/09/27 3395.0 3415.0 3355.0 3415.0 912200
2019/09/26 3475.0 3510.0 3445.0 3460.0 921800
2019/09/25 3380.0 3455.0 3355.0 3435.0 1038400
2019/09/24 3505.0 3530.0 3470.0 3480.0 886500
2019/09/20 3580.0 3580.0 3510.0 3515.0 894200
2019/09/19 3550.0 3640.0 3550.0 3555.0 1009700
2019/09/18 3600.0 3600.0 3510.0 3550.0 1037300
2019/09/17 3670.0 3675.0 3620.0 3655.0 614100
2019/09/13 3715.0 3715.0 3645.0 3690.0 955700
2019/09/12 3650.0 3695.0 3625.0 3675.0 980900
2019/09/11 3500.0 3630.0 3500.0 3620.0 1527900
2019/09/10 3410.0 3480.0 3400.0 3455.0 1239300
2019/09/09 3295.0 3320.0 3275.0 3310.0 651500
2019/09/06 3310.0 3335.0 3285.0 3300.0 710300
2019/09/05 3200.0 3350.0 3195.0 3275.0 1329100
2019/09/04 3200.0 3205.0 3150.0 3155.0 939000
2019/09/03 3140.0 3265.0 3135.0 3220.0 1010700
2019/09/02 3130.0 3175.0 3115.0 3150.0 561800
2019/08/30 3105.0 3160.0 3100.0 3150.0 708900
2019/08/29 3065.0 3075.0 3045.0 3070.0 666600
2019/08/28 3050.0 3135.0 3045.0 3075.0 1289500
2019/08/27 3050.0 3085.0 3040.0 3050.0 565700
2019/08/26 2958.0 3030.0 2955.0 3015.0 742600
2019/08/23 2996.0 3055.0 2982.0 3050.0 902500
2019/08/22 3010.0 3025.0 2961.0 2992.0 830000
2019/08/21 2987.0 3015.0 2954.0 2992.0 713100
2019/08/20 2999.0 3005.0 2977.0 3005.0 412600
2019/08/19 3010.0 3020.0 2978.0 2984.0 374000
2019/08/16 2979.0 3010.0 2970.0 2993.0 587500
2019/08/15 2975.0 3010.0 2967.0 2994.0 1057600
2019/08/14 3075.0 3110.0 3030.0 3040.0 862700
2019/08/13 3080.0 3105.0 3045.0 3050.0 778400
2019/08/09 3155.0 3160.0 3120.0 3145.0 496000
2019/08/08 3105.0 3175.0 3100.0 3140.0 617400
2019/08/07 3140.0 3170.0 3125.0 3155.0 650100
2019/08/06 3030.0 3170.0 3015.0 3160.0 738200
2019/08/05 3200.0 3205.0 3080.0 3140.0 1526400
2019/08/02 3365.0 3365.0 3240.0 3260.0 1384200
2019/08/01 3440.0 3510.0 3390.0 3460.0 1233000
2019/07/31 3600.0 3655.0 3505.0 3545.0 1462800
2019/07/30 3610.0 3665.0 3605.0 3640.0 576500
2019/07/29 3560.0 3585.0 3530.0 3575.0 726900
2019/07/26 3610.0 3630.0 3570.0 3605.0 613500
2019/07/25 3675.0 3685.0 3645.0 3670.0 632100
2019/07/24 3640.0 3690.0 3630.0 3645.0 625700
2019/07/23 3605.0 3640.0 3575.0 3600.0 1012800
2019/07/22 3640.0 3685.0 3620.0 3640.0 502200
2019/07/19 3545.0 3645.0 3525.0 3630.0 556500
2019/07/18 3630.0 3680.0 3560.0 3575.0 886000
2019/07/17 3675.0 3720.0 3645.0 3660.0 642000
2019/07/16 3680.0 3740.0 3670.0 3700.0 588100
2019/07/12 3700.0 3705.0 3665.0 3680.0 416900
2019/07/11 3680.0 3715.0 3660.0 3690.0 493900
2019/07/10 3735.0 3735.0 3665.0 3690.0 668000