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 |
---|---|---|---|---|---|---|---|
2017/01/06 | 1,168 | 1,182 | 1,165.5 | 1,173 | -26.5 | -2.2% | 13,654,500 |
2017/01/05 | 1,202 | 1,204 | 1,191 | 1,199.5 | -2 | -0.2% | 9,467,500 |
2017/01/04 | 1,191 | 1,207.5 | 1,191 | 1,201.5 | +26 | +2.2% | 13,098,300 |
2016/12/30 | 1,163 | 1,179 | 1,156.5 | 1,175.5 | -5 | -0.4% | 9,302,500 |
2016/12/29 | 1,188 | 1,191.5 | 1,175 | 1,180.5 | -17 | -1.4% | 10,789,300 |
2016/12/28 | 1,205 | 1,206.5 | 1,192.5 | 1,197.5 | -1 | -0.1% | 6,982,800 |
2016/12/27 | 1,188 | 1,201.5 | 1,186.5 | 1,198.5 | +4 | +0.3% | 7,219,500 |
2016/12/26 | 1,206.5 | 1,209 | 1,193 | 1,194.5 | -17.5 | -1.4% | 9,651,600 |
2016/12/22 | 1,203.5 | 1,216 | 1,202.5 | 1,212 | +10.5 | +0.9% | 13,201,900 |
2016/12/21 | 1,186.5 | 1,220 | 1,182.5 | 1,201.5 | +32.5 | +2.8% | 25,133,600 |
2016/12/20 | 1,170 | 1,170 | 1,160 | 1,169 | ±0 | ±0% | 8,961,400 |
2016/12/19 | 1,171.5 | 1,173 | 1,162 | 1,169 | +1.5 | +0.1% | 10,423,100 |
2016/12/16 | 1,175 | 1,179.5 | 1,166.5 | 1,167.5 | +11.5 | +1% | 16,537,200 |
2016/12/15 | 1,150 | 1,169.5 | 1,150 | 1,156 | +16 | +1.4% | 17,906,900 |
2016/12/14 | 1,139.5 | 1,149.5 | 1,137 | 1,140 | +5 | +0.4% | 15,647,000 |
2016/12/13 | 1,132.5 | 1,138 | 1,127.5 | 1,135 | +4 | +0.4% | 13,669,200 |
2016/12/12 | 1,130 | 1,145.5 | 1,125 | 1,131 | +16 | +1.4% | 20,552,800 |
2016/12/09 | 1,111 | 1,119.5 | 1,110 | 1,115 | +6 | +0.5% | 18,594,900 |
2016/12/08 | 1,104.5 | 1,109.5 | 1,100.5 | 1,109 | +14.5 | +1.3% | 16,523,300 |
2016/12/07 | 1,091 | 1,095 | 1,087 | 1,094.5 | +14.5 | +1.3% | 13,471,900 |
2016/12/06 | 1,080 | 1,085.5 | 1,074 | 1,080 | +14 | +1.3% | 15,256,900 |
2016/12/05 | 1,066 | 1,068 | 1,058 | 1,066 | -8 | -0.7% | 14,645,600 |
2016/12/02 | 1,085 | 1,086 | 1,071.5 | 1,074 | -2 | -0.2% | 14,059,900 |
2016/12/01 | 1,090 | 1,090 | 1,073.5 | 1,076 | +19.5 | +1.8% | 17,931,200 |
2016/11/30 | 1,075.5 | 1,077 | 1,055 | 1,056.5 | -17 | -1.6% | 20,367,800 |
2016/11/29 | 1,070 | 1,077 | 1,066 | 1,073.5 | -3.5 | -0.3% | 12,943,300 |
2016/11/28 | 1,087 | 1,088 | 1,067.5 | 1,077 | -10 | -0.9% | 13,192,000 |
2016/11/25 | 1,060 | 1,104.5 | 1,059.5 | 1,087 | +35.5 | +3.4% | 25,996,200 |
2016/11/24 | 1,040 | 1,054.5 | 1,039.5 | 1,051.5 | +26.5 | +2.6% | 19,431,400 |
2016/11/22 | 1,034.5 | 1,037 | 1,024.5 | 1,025 | -14.5 | -1.4% | 13,301,400 |
2016/11/21 | 1,044 | 1,044 | 1,033.5 | 1,039.5 | +1 | +0.1% | 14,786,400 |
2016/11/18 | 1,045 | 1,045 | 1,037 | 1,038.5 | +17.5 | +1.7% | 14,094,000 |
2016/11/17 | 1,021 | 1,025 | 1,015.5 | 1,021 | -9.5 | -0.9% | 13,664,300 |
2016/11/16 | 1,016 | 1,032.5 | 1,013 | 1,030.5 | +30.5 | +3.1% | 18,755,300 |
2016/11/15 | 1,001 | 1,007 | 995 | 1,000 | +4.7 | +0.5% | 18,359,300 |
2016/11/14 | 970 | 1,001 | 966.2 | 995.3 | +30.1 | +3.1% | 21,994,500 |
2016/11/11 | 986.5 | 996.8 | 963 | 965.2 | -18.1 | -1.8% | 37,092,500 |
2016/11/10 | 1,020 | 1,020 | 977.8 | 983.3 | +10 | +1% | 40,028,900 |
2016/11/09 | 1,050 | 1,059.5 | 957.2 | 973.3 | -62.2 | -6% | 33,521,400 |
2016/11/08 | 1,044 | 1,045.5 | 1,031.5 | 1,035.5 | +6.5 | +0.6% | 10,564,000 |
2016/11/07 | 1,031 | 1,043.5 | 1,027 | 1,029 | +17.5 | +1.7% | 11,724,900 |
2016/11/04 | 1,021 | 1,030 | 1,007.5 | 1,011.5 | -31 | -3% | 16,602,300 |
2016/11/02 | 1,046 | 1,054.5 | 1,036 | 1,042.5 | -25.5 | -2.4% | 12,741,900 |
2016/11/01 | 1,069.5 | 1,069.5 | 1,060 | 1,068 | -0.5 | ±0% | 11,125,000 |
2016/10/31 | 1,051.5 | 1,069 | 1,049 | 1,068.5 | +17 | +1.6% | 15,584,000 |
2016/10/28 | 1,040 | 1,059 | 1,039.5 | 1,051.5 | +17 | +1.6% | 31,164,200 |
2016/10/27 | 1,036 | 1,039 | 1,029 | 1,034.5 | -1.5 | -0.1% | 10,202,500 |
2016/10/26 | 1,027 | 1,037 | 1,026 | 1,036 | +5 | +0.5% | 11,229,700 |
2016/10/25 | 1,021.5 | 1,032.5 | 1,021.5 | 1,031 | +13 | +1.3% | 14,525,600 |
2016/10/24 | 1,016 | 1,023.5 | 1,011.5 | 1,018 | ±0 | ±0% | 9,837,300 |
1951~
2000
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 | 51,800円 | +0.1% | - | 2.90% | - | 0.33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 | 173,900円 | +4.2% | - | 2.30% | 9.59倍 | 1.21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 | 271,000円 | +0.4% | -21.1% | 3.54% | 6.60倍 | 0.78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 | 2,130,000円 | -5.1% | -25.0% | 1.45% | 33.88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 | 211,600円 | -4.0% | -21.7% | 4.35% | 11.30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