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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 1,145 | 1,148 | 1,143.5 | 1,144 | -2 | -0.2% | 7,279,600 |
| 2018/05/18 | 1,142 | 1,147.5 | 1,141 | 1,146 | +9 | +0.8% | 9,254,100 |
| 2018/05/17 | 1,133.5 | 1,141.5 | 1,133 | 1,137 | +3.5 | +0.3% | 8,396,900 |
| 2018/05/16 | 1,126.5 | 1,139 | 1,125.5 | 1,133.5 | +8 | +0.7% | 12,863,100 |
| 2018/05/15 | 1,122 | 1,135.5 | 1,121 | 1,125.5 | +9.5 | +0.9% | 13,587,200 |
| 2018/05/14 | 1,111.5 | 1,119 | 1,109 | 1,116 | +5 | +0.5% | 10,161,400 |
| 2018/05/11 | 1,107 | 1,113 | 1,104 | 1,111 | +0.5 | ±0% | 11,723,200 |
| 2018/05/10 | 1,108 | 1,112 | 1,104 | 1,110.5 | +11.5 | +1% | 10,195,600 |
| 2018/05/09 | 1,108 | 1,109.5 | 1,097 | 1,099 | -14 | -1.3% | 17,578,300 |
| 2018/05/08 | 1,117.5 | 1,118.5 | 1,107.5 | 1,113 | -13.5 | -1.2% | 14,387,500 |
| 2018/05/07 | 1,127 | 1,130 | 1,122 | 1,126.5 | -1 | -0.1% | 10,460,000 |
| 2018/05/02 | 1,148 | 1,148.5 | 1,127 | 1,127.5 | -24 | -2.1% | 13,632,800 |
| 2018/05/01 | 1,151 | 1,151.5 | 1,142.5 | 1,151.5 | ±0 | ±0% | 8,684,800 |
| 2018/04/27 | 1,155 | 1,157 | 1,138 | 1,151.5 | -3.5 | -0.3% | 12,606,400 |
| 2018/04/26 | 1,153 | 1,157.5 | 1,149.5 | 1,155 | +2 | +0.2% | 12,788,700 |
| 2018/04/25 | 1,145 | 1,153 | 1,145 | 1,153 | +5 | +0.4% | 10,846,700 |
| 2018/04/24 | 1,139.5 | 1,148.5 | 1,137.5 | 1,148 | +13 | +1.1% | 13,085,600 |
| 2018/04/23 | 1,138 | 1,139 | 1,134 | 1,135 | ±0 | ±0% | 8,443,200 |
| 2018/04/20 | 1,135 | 1,139.5 | 1,133.5 | 1,135 | -0.5 | ±0% | 10,228,700 |
| 2018/04/19 | 1,133.5 | 1,139 | 1,133 | 1,135.5 | +2 | +0.2% | 10,925,500 |
| 2018/04/18 | 1,132 | 1,138 | 1,129.5 | 1,133.5 | +5 | +0.4% | 12,586,000 |
| 2018/04/17 | 1,127 | 1,132 | 1,125 | 1,128.5 | -0.5 | ±0% | 11,766,800 |
| 2018/04/16 | 1,125 | 1,129 | 1,124 | 1,129 | +4 | +0.4% | 9,449,500 |
| 2018/04/13 | 1,125.5 | 1,127.5 | 1,123.5 | 1,125 | +3 | +0.3% | 10,786,000 |
| 2018/04/12 | 1,122 | 1,123.5 | 1,116.5 | 1,122 | ±0 | ±0% | 10,399,500 |
| 2018/04/11 | 1,127 | 1,127.5 | 1,120 | 1,122 | -4 | -0.4% | 11,188,600 |
| 2018/04/10 | 1,115 | 1,129.5 | 1,114.5 | 1,126 | +8 | +0.7% | 18,078,300 |
| 2018/04/09 | 1,113.5 | 1,120 | 1,111 | 1,118 | +2.5 | +0.2% | 9,939,200 |
| 2018/04/06 | 1,114 | 1,118.5 | 1,112.5 | 1,115.5 | +7 | +0.6% | 15,404,000 |
| 2018/04/05 | 1,107.5 | 1,113.5 | 1,104.5 | 1,108.5 | -0.5 | ±0% | 13,321,800 |
| 2018/04/04 | 1,102 | 1,111 | 1,096.5 | 1,109 | +11 | +1% | 14,216,900 |
| 2018/04/03 | 1,093 | 1,100.5 | 1,091 | 1,098 | -5.5 | -0.5% | 10,907,500 |
| 2018/04/02 | 1,100 | 1,111 | 1,100 | 1,103.5 | -0.5 | ±0% | 11,466,700 |
| 2018/03/30 | 1,101 | 1,106.5 | 1,094.5 | 1,104 | +9.5 | +0.9% | 14,944,400 |
| 2018/03/29 | 1,108.5 | 1,113 | 1,085 | 1,094.5 | -5 | -0.5% | 17,148,000 |
| 2018/03/28 | 1,073.5 | 1,099.5 | 1,073.5 | 1,099.5 | -30.5 | -2.7% | 22,589,700 |
| 2018/03/27 | 1,118 | 1,130 | 1,115 | 1,130 | +25 | +2.3% | 29,868,100 |
| 2018/03/26 | 1,104.5 | 1,106 | 1,095.5 | 1,105 | ±0 | ±0% | 25,660,900 |
| 2018/03/23 | 1,108 | 1,111 | 1,103 | 1,105 | -11 | -1% | 32,438,000 |
| 2018/03/22 | 1,120.5 | 1,121.5 | 1,111.5 | 1,116 | -3.5 | -0.3% | 19,659,800 |
| 2018/03/20 | 1,111 | 1,120.5 | 1,108.5 | 1,119.5 | +6.5 | +0.6% | 13,178,400 |
| 2018/03/19 | 1,123 | 1,123.5 | 1,111.5 | 1,113 | -10.5 | -0.9% | 14,131,800 |
| 2018/03/16 | 1,123 | 1,126.5 | 1,119.5 | 1,123.5 | +1.5 | +0.1% | 16,618,700 |
| 2018/03/15 | 1,125.5 | 1,127 | 1,118.5 | 1,122 | -3.5 | -0.3% | 14,701,900 |
| 2018/03/14 | 1,125 | 1,129.5 | 1,122 | 1,125.5 | -4.5 | -0.4% | 12,342,200 |
| 2018/03/13 | 1,127.5 | 1,131 | 1,122 | 1,130 | -0.5 | ±0% | 14,685,000 |
| 2018/03/12 | 1,122 | 1,131.5 | 1,119 | 1,130.5 | +18.5 | +1.7% | 14,838,800 |
| 2018/03/09 | 1,114 | 1,122.5 | 1,108.5 | 1,112 | -1.5 | -0.1% | 21,133,800 |
| 2018/03/08 | 1,118.5 | 1,122.5 | 1,109 | 1,113.5 | +8.5 | +0.8% | 17,378,500 |
| 2018/03/07 | 1,109 | 1,121.5 | 1,105 | 1,105 | -7.5 | -0.7% | 18,312,400 |
1751～
1800
件表示中 / 3745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 | 30,500円 | -1.1% | +47.5% | 0.00% | 53.23倍 | 0.22倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
| アイシン | 188,100円 | +0.1% | +24.0% | 3.46% | 11.33倍 | 0.72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 |
| いすゞ | 195,200円 | +2.0% | -10.2% | 4.71% | 10.67倍 | 1.01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 | 105,800円 | +4.8% | +25.6% | 4.73% | 7.33倍 | 0.88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 | 39,400円 | +5.8% | -8.7% | 2.54% | 13.18倍 | 0.57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
