日産自動車の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/04/02 | 928.3 | 936.6 | 926 | 932.7 | +8.2 | +0.9% | 13,533,300 |
2019/04/01 | 916 | 929.3 | 915.8 | 924.5 | +16.3 | +1.8% | 13,493,900 |
2019/03/29 | 915 | 916.7 | 907.3 | 908.2 | -2.2 | -0.2% | 10,296,700 |
2019/03/28 | 917.4 | 922.3 | 908.3 | 910.4 | -14.6 | -1.6% | 15,528,600 |
2019/03/27 | 925 | 928.7 | 912.2 | 925 | -33.5 | -3.5% | 25,109,600 |
2019/03/26 | 949 | 958.9 | 945.1 | 958.5 | +13.1 | +1.4% | 24,346,400 |
2019/03/25 | 951.3 | 951.3 | 940.9 | 945.4 | -11.9 | -1.2% | 16,016,500 |
2019/03/22 | 959.3 | 959.3 | 951.3 | 957.3 | +5.9 | +0.6% | 14,040,900 |
2019/03/20 | 953.9 | 957 | 951.3 | 951.4 | -0.6 | -0.1% | 11,519,600 |
2019/03/19 | 955 | 958.8 | 948.8 | 952 | +1.6 | +0.2% | 12,402,200 |
2019/03/18 | 945.5 | 950.9 | 945.5 | 950.4 | +11.9 | +1.3% | 10,076,700 |
2019/03/15 | 938.8 | 943.2 | 936.7 | 938.5 | +7.6 | +0.8% | 13,284,700 |
2019/03/14 | 940 | 943.4 | 930.3 | 930.9 | +1.6 | +0.2% | 11,705,700 |
2019/03/13 | 928.5 | 933.8 | 924 | 929.3 | -1.4 | -0.2% | 10,773,500 |
2019/03/12 | 923.2 | 934.2 | 922 | 930.7 | +9.1 | +1% | 9,749,300 |
2019/03/11 | 911.6 | 926.8 | 909 | 921.6 | +10.1 | +1.1% | 10,919,100 |
2019/03/08 | 918 | 921.5 | 910.8 | 911.5 | -7.4 | -0.8% | 14,095,200 |
2019/03/07 | 930.5 | 931.5 | 916.7 | 918.9 | -19.3 | -2.1% | 14,263,300 |
2019/03/06 | 941 | 945.5 | 936.4 | 938.2 | -1.9 | -0.2% | 10,635,300 |
2019/03/05 | 956.6 | 956.7 | 940.1 | 940.1 | -22.4 | -2.3% | 19,670,300 |
2019/03/04 | 969 | 969 | 960 | 962.5 | -0.8 | -0.1% | 10,413,200 |
2019/03/01 | 962 | 966 | 955.1 | 963.3 | +0.9 | +0.1% | 10,276,900 |
2019/02/28 | 966 | 966 | 958 | 962.4 | -3.8 | -0.4% | 10,555,300 |
2019/02/27 | 959 | 969.6 | 959 | 966.2 | +8.2 | +0.9% | 10,666,100 |
2019/02/26 | 955 | 958 | 953.5 | 958 | +5.2 | +0.5% | 8,854,600 |
2019/02/25 | 955 | 956.9 | 952 | 952.8 | +5.2 | +0.5% | 8,661,900 |
2019/02/22 | 945 | 948.5 | 942.3 | 947.6 | -1 | -0.1% | 7,020,500 |
2019/02/21 | 946.6 | 954.8 | 944.2 | 948.6 | +0.6 | +0.1% | 11,773,300 |
2019/02/20 | 948 | 955.8 | 944.7 | 948 | +2.6 | +0.3% | 11,804,300 |
2019/02/19 | 949.8 | 950 | 943.3 | 945.4 | -2.7 | -0.3% | 8,777,000 |
2019/02/18 | 948 | 952.4 | 944 | 948.1 | +13.1 | +1.4% | 9,278,800 |
2019/02/15 | 940.5 | 940.7 | 930.8 | 935 | -9 | -1% | 11,090,000 |
2019/02/14 | 924.7 | 947.8 | 924.7 | 944 | +5.7 | +0.6% | 14,541,400 |
2019/02/13 | 921.8 | 938.3 | 920.1 | 938.3 | +6.9 | +0.7% | 14,507,300 |
2019/02/12 | 915 | 938 | 915 | 931.4 | +17.1 | +1.9% | 10,558,100 |
2019/02/08 | 920.6 | 923.7 | 913.3 | 914.3 | -13.8 | -1.5% | 9,804,100 |
2019/02/07 | 928.9 | 929.9 | 919 | 928.1 | -2.2 | -0.2% | 7,534,000 |
2019/02/06 | 937.9 | 937.9 | 928.6 | 930.3 | -0.6 | -0.1% | 8,801,700 |
2019/02/05 | 938.2 | 938.4 | 929.1 | 930.9 | -2.4 | -0.3% | 7,168,200 |
2019/02/04 | 928.5 | 933.9 | 925.6 | 933.3 | +8 | +0.9% | 8,477,900 |
2019/02/01 | 924.6 | 927.8 | 921.1 | 925.3 | -1.5 | -0.2% | 6,461,700 |
2019/01/31 | 924.2 | 929.8 | 917.9 | 926.8 | +13.2 | +1.4% | 9,306,200 |
2019/01/30 | 921.1 | 925.5 | 912 | 913.6 | -4.9 | -0.5% | 10,123,100 |
2019/01/29 | 913 | 919.3 | 910.5 | 918.5 | -1.8 | -0.2% | 7,888,900 |
2019/01/28 | 932.5 | 936.6 | 903 | 920.3 | -7.4 | -0.8% | 16,398,100 |
2019/01/25 | 910.1 | 930.7 | 910.1 | 927.7 | +22.2 | +2.5% | 13,817,200 |
2019/01/24 | 903.1 | 911.4 | 899.7 | 905.5 | -4.8 | -0.5% | 11,504,800 |
2019/01/23 | 910 | 917.4 | 908.6 | 910.3 | -3.5 | -0.4% | 8,609,200 |
2019/01/22 | 921 | 923.8 | 910.9 | 913.8 | -3.7 | -0.4% | 8,392,300 |
2019/01/21 | 923 | 923.2 | 913.5 | 917.5 | +4 | +0.4% | 10,505,000 |
1401~
1450
件表示中 / 3608件
類似銘柄と比較する
現在ご覧いただいている「日産自」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 |
---|---|---|---|---|---|---|---|---|
日産自 | 47,700円 | +0.1% | - | 3.14% | - | 0.30倍 |
|
自動車大手。仏ルノー・三菱自と3社で企業連合。30年代早期に主要市場の全新型車を電動車に |
SUBARU | 270,900円 | +0.4% | -21.1% | 3.54% | 6.60倍 | 0.78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 | 2,131,000円 | -5.1% | -25.0% | 1.45% | 33.89倍 | 2.15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 |
いすゞ | 211,100円 | -4.0% | -21.7% | 4.36% | 11.27倍 | 1.04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 |
ヤマハ 発 | 141,400円 | +7.7% | - | 3.54% | 8.64倍 | 1.14倍 |
|
楽器のヤマハ発祥。2輪で世界大手。稼ぎ頭はマリン、産業ロボットも強化。トヨタと提携 |
市場注目の銘柄
チャート関連のコラム