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 |
---|---|---|---|---|---|---|---|
2017/06/02 | 1,077 | 1,099.5 | 1,076.5 | 1,098 | +29 | +2.7% | 17,314,300 |
2017/06/01 | 1,061.5 | 1,073 | 1,058.5 | 1,069 | +7.5 | +0.7% | 10,486,300 |
2017/05/31 | 1,066 | 1,070 | 1,059.5 | 1,061.5 | -13 | -1.2% | 13,301,900 |
2017/05/30 | 1,072.5 | 1,076 | 1,068.5 | 1,074.5 | +0.5 | ±0% | 7,148,300 |
2017/05/29 | 1,077.5 | 1,080.5 | 1,074 | 1,074 | -2 | -0.2% | 7,707,800 |
2017/05/26 | 1,078 | 1,086.5 | 1,076 | 1,076 | -5.5 | -0.5% | 8,841,800 |
2017/05/25 | 1,075 | 1,091 | 1,073 | 1,081.5 | +3 | +0.3% | 10,411,200 |
2017/05/24 | 1,080 | 1,081 | 1,074 | 1,078.5 | +4.5 | +0.4% | 8,299,600 |
2017/05/23 | 1,085 | 1,085 | 1,071 | 1,074 | -16 | -1.5% | 13,473,100 |
2017/05/22 | 1,096 | 1,096.5 | 1,088 | 1,090 | -3.5 | -0.3% | 9,087,900 |
2017/05/19 | 1,095.5 | 1,098 | 1,089 | 1,093.5 | +2 | +0.2% | 12,296,200 |
2017/05/18 | 1,085 | 1,093.5 | 1,085 | 1,091.5 | -18 | -1.6% | 14,628,900 |
2017/05/17 | 1,093 | 1,110.5 | 1,089.5 | 1,109.5 | +6.5 | +0.6% | 14,638,700 |
2017/05/16 | 1,102.5 | 1,104.5 | 1,095.5 | 1,103 | +11.5 | +1.1% | 10,921,400 |
2017/05/15 | 1,099.5 | 1,102 | 1,086.5 | 1,091.5 | -16 | -1.4% | 14,304,100 |
2017/05/12 | 1,085 | 1,114 | 1,085 | 1,107.5 | +32.5 | +3% | 26,607,300 |
2017/05/11 | 1,075 | 1,078 | 1,069 | 1,075 | ±0 | ±0% | 9,104,400 |
2017/05/10 | 1,073 | 1,075 | 1,065.5 | 1,075 | -4 | -0.4% | 12,953,500 |
2017/05/09 | 1,082.5 | 1,086.5 | 1,074 | 1,079 | -6 | -0.6% | 10,936,900 |
2017/05/08 | 1,088.5 | 1,090.5 | 1,082 | 1,085 | +8.5 | +0.8% | 15,990,400 |
2017/05/02 | 1,064.5 | 1,079 | 1,063.5 | 1,076.5 | +12 | +1.1% | 8,600,300 |
2017/05/01 | 1,059.5 | 1,067 | 1,055 | 1,064.5 | +6 | +0.6% | 6,809,100 |
2017/04/28 | 1,050 | 1,064 | 1,050 | 1,058.5 | -1 | -0.1% | 12,962,400 |
2017/04/27 | 1,050 | 1,066 | 1,049 | 1,059.5 | -15.5 | -1.4% | 13,977,800 |
2017/04/26 | 1,067 | 1,076.5 | 1,061 | 1,075 | +18 | +1.7% | 13,069,100 |
2017/04/25 | 1,040 | 1,057.5 | 1,037.5 | 1,057 | +17.5 | +1.7% | 10,426,400 |
2017/04/24 | 1,049 | 1,054.5 | 1,038 | 1,039.5 | +3.5 | +0.3% | 9,700,500 |
2017/04/21 | 1,045 | 1,045 | 1,032.5 | 1,036 | +4 | +0.4% | 12,456,000 |
2017/04/20 | 1,024 | 1,043.5 | 1,021.5 | 1,032 | +12.5 | +1.2% | 13,691,200 |
2017/04/19 | 1,013.5 | 1,028 | 1,009 | 1,019.5 | +0.5 | ±0% | 15,710,100 |
2017/04/18 | 1,020.5 | 1,036.5 | 1,016.5 | 1,019 | +8.5 | +0.8% | 11,373,600 |
2017/04/17 | 1,009 | 1,015 | 1,001 | 1,010.5 | -1.5 | -0.1% | 9,838,100 |
2017/04/14 | 1,010.5 | 1,013.5 | 998.5 | 1,012 | +1.5 | +0.1% | 12,473,000 |
2017/04/13 | 1,002 | 1,013.5 | 996.2 | 1,010.5 | +1.5 | +0.1% | 17,228,100 |
2017/04/12 | 1,010 | 1,014.5 | 1,005 | 1,009 | -11.5 | -1.1% | 13,433,900 |
2017/04/11 | 1,013.5 | 1,021.5 | 1,010.5 | 1,020.5 | +2.5 | +0.2% | 8,361,300 |
2017/04/10 | 1,018 | 1,028 | 1,016 | 1,018 | +7.5 | +0.7% | 12,416,000 |
2017/04/07 | 1,008.5 | 1,023 | 1,002.5 | 1,010.5 | +1 | +0.1% | 21,775,500 |
2017/04/06 | 1,019 | 1,019.5 | 1,006.5 | 1,009.5 | -17 | -1.7% | 17,806,300 |
2017/04/05 | 1,035 | 1,039 | 1,020.5 | 1,026.5 | -13.5 | -1.3% | 19,820,300 |
2017/04/04 | 1,049.5 | 1,050 | 1,032.5 | 1,040 | -31 | -2.9% | 22,474,600 |
2017/04/03 | 1,071 | 1,075.5 | 1,058 | 1,071 | -2.5 | -0.2% | 14,839,900 |
2017/03/31 | 1,093.5 | 1,093.5 | 1,073.5 | 1,073.5 | -14 | -1.3% | 16,653,500 |
2017/03/30 | 1,105 | 1,106.5 | 1,086 | 1,087.5 | -26.5 | -2.4% | 21,261,000 |
2017/03/29 | 1,110 | 1,117.5 | 1,102 | 1,114 | -20 | -1.8% | 14,872,700 |
2017/03/28 | 1,128 | 1,136 | 1,122 | 1,134 | +10 | +0.9% | 19,075,600 |
2017/03/27 | 1,119.5 | 1,125.5 | 1,115 | 1,124 | -2 | -0.2% | 13,775,900 |
2017/03/24 | 1,116 | 1,129.5 | 1,110 | 1,126 | +9.5 | +0.9% | 11,089,300 |
2017/03/23 | 1,115 | 1,119 | 1,107.5 | 1,116.5 | +1.5 | +0.1% | 15,357,100 |
2017/03/22 | 1,125 | 1,126.5 | 1,114.5 | 1,115 | -23 | -2% | 21,184,400 |
1851~
1900
件表示中 / 3609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 | 54,700円 | +0.1% | - | 2.74% | - | 0.35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 |
スズキ | 174,900円 | +4.2% | - | 2.29% | 9.65倍 | 1.22倍 |
|
国内軽2強。2輪3位。インド4輪シェア4割弱占有。小型車開発に優位性。トヨタと資本提携 |
SUBARU | 278,000円 | +0.4% | -21.1% | 3.45% | 6.77倍 | 0.80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 | 2,132,000円 | -5.1% | -25.0% | 1.45% | 33.91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 | 212,000円 | -4.0% | -21.7% | 4.34% | 11.32倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム