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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,089 | 1,091 | 1,082 | 1,084 | -7 | -0.6% | 14,728,700 |
| 2017/12/05 | 1,090.5 | 1,095 | 1,089 | 1,091 | ±0 | ±0% | 13,213,000 |
| 2017/12/04 | 1,090.5 | 1,094.5 | 1,087.5 | 1,091 | +2 | +0.2% | 11,909,600 |
| 2017/12/01 | 1,092 | 1,093.5 | 1,084.5 | 1,089 | +1 | +0.1% | 13,067,500 |
| 2017/11/30 | 1,082 | 1,090.5 | 1,080.5 | 1,088 | +4 | +0.4% | 16,851,700 |
| 2017/11/29 | 1,080 | 1,086.5 | 1,076 | 1,084 | +8 | +0.7% | 13,865,300 |
| 2017/11/28 | 1,078 | 1,081.5 | 1,073 | 1,076 | -0.5 | ±0% | 10,862,300 |
| 2017/11/27 | 1,080 | 1,083.5 | 1,075 | 1,076.5 | -1 | -0.1% | 11,429,400 |
| 2017/11/24 | 1,070 | 1,079.5 | 1,066 | 1,077.5 | +6.5 | +0.6% | 12,569,800 |
| 2017/11/22 | 1,073.5 | 1,074.5 | 1,069 | 1,071 | -0.5 | ±0% | 15,582,200 |
| 2017/11/21 | 1,071 | 1,077.5 | 1,070 | 1,071.5 | +4 | +0.4% | 10,531,800 |
| 2017/11/20 | 1,065 | 1,075 | 1,064.5 | 1,067.5 | -2.5 | -0.2% | 12,283,800 |
| 2017/11/17 | 1,075.5 | 1,077 | 1,067 | 1,070 | +5.5 | +0.5% | 21,051,000 |
| 2017/11/16 | 1,070 | 1,071 | 1,060.5 | 1,064.5 | -7.5 | -0.7% | 20,232,100 |
| 2017/11/15 | 1,080 | 1,080.5 | 1,063 | 1,072 | -14 | -1.3% | 27,643,700 |
| 2017/11/14 | 1,084.5 | 1,089 | 1,080 | 1,086 | +3.5 | +0.3% | 15,618,900 |
| 2017/11/13 | 1,090.5 | 1,094 | 1,082.5 | 1,082.5 | -10.5 | -1% | 17,117,900 |
| 2017/11/10 | 1,085 | 1,095 | 1,085 | 1,093 | -3 | -0.3% | 16,505,900 |
| 2017/11/09 | 1,102.5 | 1,109.5 | 1,088 | 1,096 | -22.5 | -2% | 40,034,100 |
| 2017/11/08 | 1,112 | 1,121.5 | 1,085.5 | 1,118.5 | +7.5 | +0.7% | 34,529,400 |
| 2017/11/07 | 1,108 | 1,112 | 1,102.5 | 1,111 | +2.5 | +0.2% | 16,345,100 |
| 2017/11/06 | 1,116 | 1,116.5 | 1,102.5 | 1,108.5 | -3 | -0.3% | 18,606,300 |
| 2017/11/02 | 1,109.5 | 1,116 | 1,109 | 1,111.5 | +2.5 | +0.2% | 12,898,400 |
| 2017/11/01 | 1,107 | 1,114 | 1,106 | 1,109 | +10.5 | +1% | 16,391,100 |
| 2017/10/31 | 1,103 | 1,104 | 1,094 | 1,098.5 | -9.5 | -0.9% | 12,876,200 |
| 2017/10/30 | 1,100 | 1,111 | 1,099.5 | 1,108 | +6.5 | +0.6% | 17,257,300 |
| 2017/10/27 | 1,102.5 | 1,104 | 1,094 | 1,101.5 | +2 | +0.2% | 20,287,000 |
| 2017/10/26 | 1,087 | 1,102 | 1,087 | 1,099.5 | +9.5 | +0.9% | 15,527,500 |
| 2017/10/25 | 1,095 | 1,095.5 | 1,087 | 1,090 | -3 | -0.3% | 15,154,400 |
| 2017/10/24 | 1,091 | 1,093.5 | 1,085.5 | 1,093 | -4 | -0.4% | 13,714,000 |
| 2017/10/23 | 1,088 | 1,097 | 1,086.5 | 1,097 | +18 | +1.7% | 21,880,300 |
| 2017/10/20 | 1,079.5 | 1,084.5 | 1,070 | 1,079 | -17 | -1.6% | 42,081,600 |
| 2017/10/19 | 1,091 | 1,098 | 1,090.5 | 1,096 | +9 | +0.8% | 18,593,200 |
| 2017/10/18 | 1,086 | 1,087 | 1,079 | 1,087 | +1 | +0.1% | 17,318,100 |
| 2017/10/17 | 1,086 | 1,089.5 | 1,084 | 1,086 | +3 | +0.3% | 14,355,000 |
| 2017/10/16 | 1,087 | 1,089.5 | 1,082.5 | 1,083 | -2 | -0.2% | 18,930,200 |
| 2017/10/13 | 1,085 | 1,088.5 | 1,078.5 | 1,085 | -4.5 | -0.4% | 22,990,200 |
| 2017/10/12 | 1,092 | 1,096.5 | 1,087 | 1,089.5 | +4 | +0.4% | 15,027,300 |
| 2017/10/11 | 1,088.5 | 1,089.5 | 1,083.5 | 1,085.5 | -3.5 | -0.3% | 15,024,800 |
| 2017/10/10 | 1,088 | 1,089.5 | 1,085 | 1,089 | -2.5 | -0.2% | 17,750,700 |
| 2017/10/06 | 1,087 | 1,092.5 | 1,085 | 1,091.5 | +5.5 | +0.5% | 18,869,800 |
| 2017/10/05 | 1,080 | 1,094 | 1,079.5 | 1,086 | -3.5 | -0.3% | 19,086,300 |
| 2017/10/04 | 1,112.5 | 1,114.5 | 1,070 | 1,089.5 | -13 | -1.2% | 53,267,900 |
| 2017/10/03 | 1,084.5 | 1,103 | 1,084.5 | 1,102.5 | +18 | +1.7% | 32,871,400 |
| 2017/10/02 | 1,054.5 | 1,087 | 1,054.5 | 1,084.5 | -30 | -2.7% | 60,429,000 |
| 2017/09/29 | 1,113 | 1,114.5 | 1,110.5 | 1,114.5 | -1 | -0.1% | 18,390,200 |
| 2017/09/28 | 1,128 | 1,128 | 1,111 | 1,115.5 | -13 | -1.2% | 27,189,700 |
| 2017/09/27 | 1,135.5 | 1,139.5 | 1,127 | 1,128.5 | -30.5 | -2.6% | 21,105,700 |
| 2017/09/26 | 1,157.5 | 1,161.5 | 1,156 | 1,159 | +3.5 | +0.3% | 28,290,500 |
| 2017/09/25 | 1,156 | 1,158 | 1,154 | 1,155.5 | +3.5 | +0.3% | 24,781,400 |
1801～
1850
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
