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 |
---|---|---|---|---|---|---|---|
2018/08/17 | 1,040 | 1,041.5 | 1,034 | 1,038 | -2 | -0.2% | 7,911,100 |
2018/08/16 | 1,030 | 1,040 | 1,024 | 1,040 | +6.5 | +0.6% | 13,010,100 |
2018/08/15 | 1,038.5 | 1,043 | 1,031 | 1,033.5 | -4 | -0.4% | 8,081,600 |
2018/08/14 | 1,036 | 1,038.5 | 1,033 | 1,037.5 | +7.5 | +0.7% | 7,729,900 |
2018/08/13 | 1,039 | 1,039 | 1,028 | 1,030 | -12 | -1.2% | 12,632,900 |
2018/08/10 | 1,046 | 1,048.5 | 1,040 | 1,042 | -3.5 | -0.3% | 7,916,800 |
2018/08/09 | 1,050 | 1,050 | 1,044.5 | 1,045.5 | -8.5 | -0.8% | 7,477,500 |
2018/08/08 | 1,055.5 | 1,061 | 1,052 | 1,054 | -1 | -0.1% | 7,260,100 |
2018/08/07 | 1,049 | 1,055 | 1,048 | 1,055 | +6 | +0.6% | 7,223,100 |
2018/08/06 | 1,046 | 1,051.5 | 1,041.5 | 1,049 | +6 | +0.6% | 7,596,800 |
2018/08/03 | 1,047 | 1,050 | 1,042 | 1,043 | -4 | -0.4% | 11,844,200 |
2018/08/02 | 1,055 | 1,059.5 | 1,045 | 1,047 | -17 | -1.6% | 15,969,300 |
2018/08/01 | 1,063 | 1,065 | 1,052 | 1,064 | +8.5 | +0.8% | 10,747,000 |
2018/07/31 | 1,063 | 1,065 | 1,055 | 1,055.5 | +0.5 | ±0% | 18,972,200 |
2018/07/30 | 1,041.5 | 1,056.5 | 1,039.5 | 1,055 | +18.5 | +1.8% | 12,613,900 |
2018/07/27 | 1,033 | 1,038.5 | 1,030.5 | 1,036.5 | -2.5 | -0.2% | 11,534,000 |
2018/07/26 | 1,040 | 1,045.5 | 1,037.5 | 1,039 | +4 | +0.4% | 10,992,700 |
2018/07/25 | 1,035.5 | 1,037.5 | 1,033 | 1,035 | +3 | +0.3% | 8,201,600 |
2018/07/24 | 1,030 | 1,033.5 | 1,029 | 1,032 | +4.5 | +0.4% | 9,618,800 |
2018/07/23 | 1,033.5 | 1,037 | 1,027.5 | 1,027.5 | -7 | -0.7% | 10,083,800 |
2018/07/20 | 1,038 | 1,042.5 | 1,033 | 1,034.5 | -5 | -0.5% | 10,861,300 |
2018/07/19 | 1,040 | 1,043 | 1,037.5 | 1,039.5 | +1 | +0.1% | 7,965,300 |
2018/07/18 | 1,038.5 | 1,043.5 | 1,035.5 | 1,038.5 | +1.5 | +0.1% | 9,801,800 |
2018/07/17 | 1,030 | 1,043.5 | 1,026.5 | 1,037 | +8.5 | +0.8% | 10,779,800 |
2018/07/13 | 1,021.5 | 1,033 | 1,017.5 | 1,028.5 | +6.5 | +0.6% | 14,396,300 |
2018/07/12 | 1,020 | 1,026 | 1,016 | 1,022 | +2 | +0.2% | 13,379,100 |
2018/07/11 | 1,028.5 | 1,031 | 1,012 | 1,020 | -21.5 | -2.1% | 19,984,700 |
2018/07/10 | 1,025.5 | 1,045 | 1,023.5 | 1,041.5 | +38 | +3.8% | 25,303,100 |
2018/07/09 | 1,052.5 | 1,054.5 | 999.5 | 1,003.5 | -48 | -4.6% | 39,241,300 |
2018/07/06 | 1,048.5 | 1,057 | 1,046.5 | 1,051.5 | +9.5 | +0.9% | 12,770,600 |
2018/07/05 | 1,047.5 | 1,054 | 1,041 | 1,042 | -3.5 | -0.3% | 9,851,300 |
2018/07/04 | 1,039 | 1,049 | 1,035.5 | 1,045.5 | +2.5 | +0.2% | 11,056,500 |
2018/07/03 | 1,055 | 1,055.5 | 1,038 | 1,043 | -10 | -0.9% | 16,839,700 |
2018/07/02 | 1,067.5 | 1,071 | 1,052.5 | 1,053 | -25 | -2.3% | 15,877,200 |
2018/06/29 | 1,077 | 1,078 | 1,068.5 | 1,078 | +3.5 | +0.3% | 10,953,600 |
2018/06/28 | 1,073 | 1,077.5 | 1,070 | 1,074.5 | +2.5 | +0.2% | 10,033,800 |
2018/06/27 | 1,074 | 1,074 | 1,066 | 1,072 | +1.5 | +0.1% | 7,107,100 |
2018/06/26 | 1,066 | 1,073 | 1,060.5 | 1,070.5 | +3 | +0.3% | 9,567,100 |
2018/06/25 | 1,075 | 1,076.5 | 1,067 | 1,067.5 | -11 | -1% | 10,142,800 |
2018/06/22 | 1,075.5 | 1,080 | 1,066 | 1,078.5 | -0.5 | ±0% | 12,293,300 |
2018/06/21 | 1,077.5 | 1,083.5 | 1,074 | 1,079 | -2 | -0.2% | 8,874,200 |
2018/06/20 | 1,077 | 1,083 | 1,071 | 1,081 | +5 | +0.5% | 10,031,400 |
2018/06/19 | 1,085 | 1,088 | 1,076 | 1,076 | -7 | -0.6% | 10,896,600 |
2018/06/18 | 1,089 | 1,089.5 | 1,079 | 1,083 | -8 | -0.7% | 10,974,900 |
2018/06/15 | 1,095 | 1,097 | 1,087 | 1,091 | +1 | +0.1% | 12,768,300 |
2018/06/14 | 1,099 | 1,099.5 | 1,090 | 1,090 | -14.5 | -1.3% | 12,422,000 |
2018/06/13 | 1,100.5 | 1,107 | 1,099 | 1,104.5 | +3.5 | +0.3% | 7,928,100 |
2018/06/12 | 1,106 | 1,109.5 | 1,098.5 | 1,101 | +1.5 | +0.1% | 9,194,000 |
2018/06/11 | 1,100 | 1,103 | 1,093 | 1,099.5 | +5.5 | +0.5% | 6,503,700 |
2018/06/08 | 1,094 | 1,103 | 1,093 | 1,094 | -9 | -0.8% | 10,852,700 |
1551~
1600
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 | 51,400円 | +0.1% | - | 2.92% | - | 0.32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 | 268,400円 | +0.4% | -21.1% | 3.58% | 6.54倍 | 0.77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 | 2,108,000円 | -5.1% | -25.0% | 1.47% | 33.52倍 | 2.13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 | 211,000円 | -4.0% | -21.7% | 4.36% | 11.26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 | 141,200円 | +7.7% | - | 3.54% | 8.63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