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 |
---|---|---|---|---|---|---|---|
2016/05/26 | 1,068 | 1,076 | 1,064.5 | 1,065.5 | +7 | +0.7% | 10,069,500 |
2016/05/25 | 1,057 | 1,065.5 | 1,052.5 | 1,058.5 | +15.5 | +1.5% | 13,294,900 |
2016/05/24 | 1,044 | 1,047 | 1,036 | 1,043 | -7.5 | -0.7% | 10,349,800 |
2016/05/23 | 1,045.5 | 1,053 | 1,032 | 1,050.5 | +5 | +0.5% | 11,690,000 |
2016/05/20 | 1,030 | 1,050 | 1,027 | 1,045.5 | +9.5 | +0.9% | 11,133,400 |
2016/05/19 | 1,048 | 1,051.5 | 1,028.5 | 1,036 | +1 | +0.1% | 9,743,300 |
2016/05/18 | 1,049 | 1,051.5 | 1,026.5 | 1,035 | -15 | -1.4% | 16,182,800 |
2016/05/17 | 1,034 | 1,051.5 | 1,032.5 | 1,050 | +16 | +1.5% | 13,545,400 |
2016/05/16 | 1,028 | 1,043 | 999.2 | 1,034 | +5.5 | +0.5% | 24,250,400 |
2016/05/13 | 1,068 | 1,068 | 1,026 | 1,028.5 | +40.4 | +4.1% | 32,523,000 |
2016/05/12 | 979.9 | 994 | 974.2 | 988.1 | -14.4 | -1.4% | 21,601,200 |
2016/05/11 | 1,014 | 1,024.5 | 999.7 | 1,002.5 | -1.5 | -0.1% | 11,135,600 |
2016/05/10 | 981.4 | 1,006 | 973.5 | 1,004 | +32.6 | +3.4% | 12,797,200 |
2016/05/09 | 972.3 | 981.5 | 967.5 | 971.4 | -0.9 | -0.1% | 12,245,900 |
2016/05/06 | 957 | 982.1 | 956.9 | 972.3 | +21.8 | +2.3% | 19,150,400 |
2016/05/02 | 949.3 | 960.2 | 943 | 950.5 | -49.5 | -5% | 20,322,600 |
2016/04/28 | 1,055 | 1,064.5 | 990.9 | 1,000 | -45 | -4.3% | 18,273,100 |
2016/04/27 | 1,054 | 1,062.5 | 1,034.5 | 1,045 | -4.5 | -0.4% | 13,224,400 |
2016/04/26 | 1,060 | 1,068.5 | 1,039 | 1,049.5 | -10.5 | -1% | 12,844,800 |
2016/04/25 | 1,074 | 1,079.5 | 1,050 | 1,060 | -6 | -0.6% | 13,699,800 |
2016/04/22 | 1,033.5 | 1,071.5 | 1,031.5 | 1,066 | +18 | +1.7% | 15,526,700 |
2016/04/21 | 1,046 | 1,054.5 | 1,027.5 | 1,048 | +32 | +3.1% | 21,634,200 |
2016/04/20 | 1,037.5 | 1,041 | 1,000.5 | 1,016 | -10 | -1% | 16,318,200 |
2016/04/19 | 1,015 | 1,032 | 1,009.5 | 1,026 | +35.4 | +3.6% | 13,744,300 |
2016/04/18 | 960 | 996.4 | 959.3 | 990.6 | -28.9 | -2.8% | 19,693,700 |
2016/04/15 | 1,016.5 | 1,030 | 1,002.5 | 1,019.5 | -22.5 | -2.2% | 15,081,100 |
2016/04/14 | 1,030 | 1,042.5 | 1,024.5 | 1,042 | +25.5 | +2.5% | 15,393,500 |
2016/04/13 | 998.2 | 1,020 | 997.7 | 1,016.5 | +33.3 | +3.4% | 17,901,500 |
2016/04/12 | 959.1 | 987.5 | 957 | 983.2 | +31.2 | +3.3% | 19,825,700 |
2016/04/11 | 953.4 | 957 | 933.5 | 952 | -16.4 | -1.7% | 16,919,300 |
2016/04/08 | 931.2 | 984.6 | 922 | 968.4 | +22.2 | +2.3% | 22,634,900 |
2016/04/07 | 940.2 | 956.5 | 932 | 946.2 | -2 | -0.2% | 16,721,200 |
2016/04/06 | 938.2 | 961.4 | 937.5 | 948.2 | +8.9 | +0.9% | 17,585,300 |
2016/04/05 | 966.8 | 970.3 | 936.8 | 939.3 | -30.2 | -3.1% | 25,384,900 |
2016/04/04 | 985.7 | 992.6 | 962.1 | 969.5 | -27.7 | -2.8% | 22,224,600 |
2016/04/01 | 1,036.5 | 1,038.5 | 993.1 | 997.2 | -44.3 | -4.3% | 21,167,900 |
2016/03/31 | 1,051 | 1,056.5 | 1,038.5 | 1,041.5 | +1.5 | +0.1% | 13,494,800 |
2016/03/30 | 1,065.5 | 1,067.5 | 1,039 | 1,040 | -40 | -3.7% | 13,069,500 |
2016/03/29 | 1,075 | 1,086.5 | 1,067 | 1,080 | -18 | -1.6% | 9,726,700 |
2016/03/28 | 1,096 | 1,100 | 1,085.5 | 1,098 | +10 | +0.9% | 12,090,800 |
2016/03/25 | 1,066.5 | 1,090.5 | 1,058 | 1,088 | +28 | +2.6% | 9,803,200 |
2016/03/24 | 1,060.5 | 1,070.5 | 1,049 | 1,060 | -10.5 | -1% | 9,992,100 |
2016/03/23 | 1,078 | 1,092 | 1,067.5 | 1,070.5 | -11.5 | -1.1% | 11,950,600 |
2016/03/22 | 1,082.5 | 1,101 | 1,073.5 | 1,082 | +21 | +2% | 17,638,600 |
2016/03/18 | 1,069 | 1,084.5 | 1,042 | 1,061 | -19 | -1.8% | 21,096,400 |
2016/03/17 | 1,080.5 | 1,102 | 1,068.5 | 1,080 | -0.5 | ±0% | 13,230,200 |
2016/03/16 | 1,081.5 | 1,095 | 1,078.5 | 1,080.5 | -13.5 | -1.2% | 11,344,400 |
2016/03/15 | 1,107.5 | 1,113 | 1,086.5 | 1,094 | -19 | -1.7% | 13,840,500 |
2016/03/14 | 1,110.5 | 1,120 | 1,106 | 1,113 | +16.5 | +1.5% | 13,940,800 |
2016/03/11 | 1,085.5 | 1,101 | 1,076 | 1,096.5 | -3.5 | -0.3% | 18,466,400 |
2101~
2150
件表示中 / 3608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 | 51,000円 | +0.1% | - | 2.94% | - | 0.32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 |
SUBARU | 268,200円 | +0.4% | -21.1% | 3.58% | 6.53倍 | 0.77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 | 2,107,000円 | -5.1% | -25.0% | 1.47% | 33.51倍 | 2.13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 | 210,800円 | -4.0% | -21.7% | 4.36% | 11.25倍 | 1.04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 | 140,900円 | +7.7% | - | 3.55% | 8.61倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム