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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 1,113.5 | 1,121 | 1,106 | 1,106 | +1 | +0.1% | 15,081,800 |
| 2017/02/27 | 1,110 | 1,111.5 | 1,100.5 | 1,105 | -7 | -0.6% | 9,808,500 |
| 2017/02/24 | 1,112 | 1,117.5 | 1,106 | 1,112 | ±0 | ±0% | 8,991,900 |
| 2017/02/23 | 1,112.5 | 1,114.5 | 1,107 | 1,112 | -6.5 | -0.6% | 12,229,300 |
| 2017/02/22 | 1,120 | 1,121 | 1,114 | 1,118.5 | +2 | +0.2% | 9,442,100 |
| 2017/02/21 | 1,116.5 | 1,122 | 1,113.5 | 1,116.5 | ±0 | ±0% | 7,144,600 |
| 2017/02/20 | 1,122 | 1,122.5 | 1,108 | 1,116.5 | ±0 | ±0% | 7,265,800 |
| 2017/02/17 | 1,116.5 | 1,121.5 | 1,114 | 1,116.5 | -7 | -0.6% | 8,463,400 |
| 2017/02/16 | 1,127.5 | 1,131 | 1,118.5 | 1,123.5 | -3.5 | -0.3% | 9,323,700 |
| 2017/02/15 | 1,130 | 1,130 | 1,122 | 1,127 | +10 | +0.9% | 8,020,400 |
| 2017/02/14 | 1,135 | 1,135 | 1,116 | 1,117 | -9 | -0.8% | 10,911,000 |
| 2017/02/13 | 1,139 | 1,139 | 1,124.5 | 1,126 | +0.5 | ±0% | 12,218,600 |
| 2017/02/10 | 1,120.5 | 1,126.5 | 1,114 | 1,125.5 | +16 | +1.4% | 14,022,500 |
| 2017/02/09 | 1,120 | 1,121 | 1,103.5 | 1,109.5 | -23 | -2% | 14,641,400 |
| 2017/02/08 | 1,127.5 | 1,134.5 | 1,118 | 1,132.5 | +9.5 | +0.8% | 9,195,500 |
| 2017/02/07 | 1,113 | 1,126.5 | 1,108.5 | 1,123 | +3 | +0.3% | 7,850,800 |
| 2017/02/06 | 1,134 | 1,136.5 | 1,115 | 1,120 | -5.5 | -0.5% | 9,687,600 |
| 2017/02/03 | 1,120 | 1,130.5 | 1,115 | 1,125.5 | +13 | +1.2% | 13,511,100 |
| 2017/02/02 | 1,112 | 1,126 | 1,108.5 | 1,112.5 | +0.5 | ±0% | 11,468,300 |
| 2017/02/01 | 1,108 | 1,115 | 1,095 | 1,112 | -7 | -0.6% | 14,266,600 |
| 2017/01/31 | 1,117 | 1,126.5 | 1,116 | 1,119 | -16.5 | -1.5% | 9,847,000 |
| 2017/01/30 | 1,140.5 | 1,141.5 | 1,132.5 | 1,135.5 | -5 | -0.4% | 9,896,200 |
| 2017/01/27 | 1,152 | 1,152 | 1,138 | 1,140.5 | -5.5 | -0.5% | 10,693,500 |
| 2017/01/26 | 1,149 | 1,152 | 1,142.5 | 1,146 | +12 | +1.1% | 10,950,700 |
| 2017/01/25 | 1,142 | 1,151 | 1,130.5 | 1,134 | +12 | +1.1% | 8,995,600 |
| 2017/01/24 | 1,122 | 1,126 | 1,115 | 1,122 | -13 | -1.1% | 11,785,000 |
| 2017/01/23 | 1,138 | 1,141.5 | 1,127.5 | 1,135 | -15.5 | -1.3% | 11,042,200 |
| 2017/01/20 | 1,163 | 1,163 | 1,147.5 | 1,150.5 | -5 | -0.4% | 11,947,100 |
| 2017/01/19 | 1,170 | 1,171 | 1,145.5 | 1,155.5 | ±0 | ±0% | 13,802,300 |
| 2017/01/18 | 1,131 | 1,158 | 1,124 | 1,155.5 | +14.5 | +1.3% | 14,464,800 |
| 2017/01/17 | 1,150.5 | 1,164 | 1,141 | 1,141 | -12 | -1% | 9,791,200 |
| 2017/01/16 | 1,162 | 1,163 | 1,149 | 1,153 | -7 | -0.6% | 8,616,800 |
| 2017/01/13 | 1,160 | 1,165 | 1,154.5 | 1,160 | +0.5 | ±0% | 9,398,300 |
| 2017/01/12 | 1,162 | 1,166.5 | 1,151.5 | 1,159.5 | -12.5 | -1.1% | 11,235,200 |
| 2017/01/11 | 1,176 | 1,180 | 1,169 | 1,172 | +1.5 | +0.1% | 9,314,200 |
| 2017/01/10 | 1,174 | 1,182.5 | 1,170 | 1,170.5 | -2.5 | -0.2% | 12,754,600 |
| 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 |
2051～
2100
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
