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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,119 | 1,123.5 | 1,116 | 1,121.5 | +4.5 | +0.4% | 15,176,800 |
| 2018/02/20 | 1,123 | 1,124 | 1,113 | 1,117 | -10 | -0.9% | 17,178,100 |
| 2018/02/19 | 1,120 | 1,127.5 | 1,118 | 1,127 | +11.5 | +1% | 12,954,200 |
| 2018/02/16 | 1,120.5 | 1,126.5 | 1,115 | 1,115.5 | +2.5 | +0.2% | 15,157,300 |
| 2018/02/15 | 1,117 | 1,118.5 | 1,110 | 1,113 | +2 | +0.2% | 17,332,900 |
| 2018/02/14 | 1,118 | 1,119.5 | 1,106 | 1,111 | -6.5 | -0.6% | 21,788,700 |
| 2018/02/13 | 1,133 | 1,134 | 1,117 | 1,117.5 | -10 | -0.9% | 26,306,400 |
| 2018/02/09 | 1,115 | 1,128 | 1,103.5 | 1,127.5 | -36 | -3.1% | 40,169,700 |
| 2018/02/08 | 1,156 | 1,169 | 1,154 | 1,163.5 | +11.5 | +1% | 17,457,700 |
| 2018/02/07 | 1,177 | 1,177.5 | 1,152 | 1,152 | +1 | +0.1% | 24,442,500 |
| 2018/02/06 | 1,145 | 1,158 | 1,132 | 1,151 | -18.5 | -1.6% | 38,787,800 |
| 2018/02/05 | 1,162.5 | 1,172 | 1,159 | 1,169.5 | -3.5 | -0.3% | 15,504,200 |
| 2018/02/02 | 1,169.5 | 1,176 | 1,167 | 1,173 | +2 | +0.2% | 14,713,500 |
| 2018/02/01 | 1,172 | 1,178 | 1,165 | 1,171 | +7.5 | +0.6% | 12,825,000 |
| 2018/01/31 | 1,170 | 1,175.5 | 1,163.5 | 1,163.5 | -12.5 | -1.1% | 18,367,500 |
| 2018/01/30 | 1,188.5 | 1,189 | 1,170.5 | 1,176 | -17.5 | -1.5% | 19,818,500 |
| 2018/01/29 | 1,185.5 | 1,197 | 1,183 | 1,193.5 | +11.5 | +1% | 17,093,600 |
| 2018/01/26 | 1,175 | 1,186.5 | 1,173.5 | 1,182 | +13 | +1.1% | 20,238,200 |
| 2018/01/25 | 1,170 | 1,172 | 1,164 | 1,169 | -3.5 | -0.3% | 15,258,500 |
| 2018/01/24 | 1,172 | 1,178 | 1,169.5 | 1,172.5 | -3.5 | -0.3% | 14,115,300 |
| 2018/01/23 | 1,165 | 1,177 | 1,164.5 | 1,176 | +13 | +1.1% | 17,415,200 |
| 2018/01/22 | 1,158 | 1,165 | 1,154.5 | 1,163 | +9 | +0.8% | 16,118,500 |
| 2018/01/19 | 1,149.5 | 1,157 | 1,145.5 | 1,154 | +8.5 | +0.7% | 15,182,500 |
| 2018/01/18 | 1,160 | 1,162 | 1,143.5 | 1,145.5 | -4 | -0.3% | 19,085,000 |
| 2018/01/17 | 1,151.5 | 1,152.5 | 1,147 | 1,149.5 | -5 | -0.4% | 12,801,100 |
| 2018/01/16 | 1,149 | 1,157 | 1,148 | 1,154.5 | +4.5 | +0.4% | 9,263,900 |
| 2018/01/15 | 1,152 | 1,159.5 | 1,150 | 1,150 | +1.5 | +0.1% | 9,583,800 |
| 2018/01/12 | 1,155 | 1,157 | 1,146.5 | 1,148.5 | -9 | -0.8% | 13,584,700 |
| 2018/01/11 | 1,150 | 1,158.5 | 1,150 | 1,157.5 | +1 | +0.1% | 12,324,500 |
| 2018/01/10 | 1,156.5 | 1,162 | 1,155 | 1,156.5 | ±0 | ±0% | 13,119,400 |
| 2018/01/09 | 1,154 | 1,167.5 | 1,153.5 | 1,156.5 | +7.5 | +0.7% | 20,405,500 |
| 2018/01/05 | 1,138 | 1,149.5 | 1,137 | 1,149 | +15 | +1.3% | 17,994,900 |
| 2018/01/04 | 1,130 | 1,136.5 | 1,128 | 1,134 | +10.5 | +0.9% | 15,474,800 |
| 2017/12/29 | 1,123 | 1,127 | 1,117 | 1,123.5 | -1 | -0.1% | 7,753,300 |
| 2017/12/28 | 1,127.5 | 1,129.5 | 1,123 | 1,124.5 | -2.5 | -0.2% | 7,170,000 |
| 2017/12/27 | 1,127 | 1,129 | 1,124 | 1,127 | -0.5 | ±0% | 8,038,300 |
| 2017/12/26 | 1,129.5 | 1,130 | 1,126 | 1,127.5 | -0.5 | ±0% | 6,505,300 |
| 2017/12/25 | 1,125.5 | 1,129 | 1,125 | 1,128 | +7.5 | +0.7% | 8,330,600 |
| 2017/12/22 | 1,119 | 1,124 | 1,117.5 | 1,120.5 | +3.5 | +0.3% | 11,124,000 |
| 2017/12/21 | 1,113 | 1,119 | 1,112 | 1,117 | +5.5 | +0.5% | 11,308,100 |
| 2017/12/20 | 1,104 | 1,112 | 1,102.5 | 1,111.5 | +4 | +0.4% | 11,105,200 |
| 2017/12/19 | 1,105 | 1,109.5 | 1,104 | 1,107.5 | +6 | +0.5% | 10,711,700 |
| 2017/12/18 | 1,098.5 | 1,103 | 1,094 | 1,101.5 | +5 | +0.5% | 10,588,700 |
| 2017/12/15 | 1,097 | 1,098 | 1,090.5 | 1,096.5 | -3 | -0.3% | 12,302,500 |
| 2017/12/14 | 1,101 | 1,101.5 | 1,095 | 1,099.5 | -5 | -0.5% | 9,065,500 |
| 2017/12/13 | 1,105 | 1,106.5 | 1,101 | 1,104.5 | +4 | +0.4% | 11,651,100 |
| 2017/12/12 | 1,094 | 1,102 | 1,090.5 | 1,100.5 | +7 | +0.6% | 12,427,300 |
| 2017/12/11 | 1,085 | 1,094 | 1,084.5 | 1,093.5 | +8 | +0.7% | 10,405,100 |
| 2017/12/08 | 1,079 | 1,086.5 | 1,076.5 | 1,085.5 | +6.5 | +0.6% | 17,221,400 |
| 2017/12/07 | 1,090 | 1,090 | 1,077 | 1,079 | -5 | -0.5% | 14,916,000 |
1751～
1800
件表示中 / 3686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 | 32,700円 | -1.5% | -82.9% | 0.00% | - | 0.20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 |
| いすゞ | 187,500円 | -4.0% | -21.7% | 4.91% | 9.89倍 | 0.91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 |
| アイシン | 157,400円 | -2.2% | +10.1% | 3.81% | 11.93倍 | 0.62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 |
| ヤマハ 発 | 109,600円 | +4.8% | +25.6% | 4.56% | 7.59倍 | 0.92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 |
| 三菱自 | 38,000円 | -1.1% | -56.9% | 3.95% | 14.53倍 | 0.49倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
市場注目の銘柄
チャート関連のコラム
