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 |
|---|---|---|---|---|---|---|---|
| 2015/12/25 | 1,269 | 1,269 | 1,248 | 1,253.5 | -6.5 | -0.5% | 4,891,600 |
| 2015/12/24 | 1,276.5 | 1,278.5 | 1,258 | 1,260 | -1.5 | -0.1% | 8,505,000 |
| 2015/12/22 | 1,254 | 1,269 | 1,250 | 1,261.5 | +11.5 | +0.9% | 7,600,800 |
| 2015/12/21 | 1,245.5 | 1,259.5 | 1,235 | 1,250 | -7 | -0.6% | 13,877,200 |
| 2015/12/18 | 1,281.5 | 1,304.5 | 1,253.5 | 1,257 | -21 | -1.6% | 14,080,400 |
| 2015/12/17 | 1,293 | 1,295 | 1,277 | 1,278 | +5.5 | +0.4% | 11,492,800 |
| 2015/12/16 | 1,263 | 1,281 | 1,247 | 1,272.5 | +54.5 | +4.5% | 15,199,300 |
| 2015/12/15 | 1,267 | 1,269 | 1,214.5 | 1,218 | -46 | -3.6% | 15,445,000 |
| 2015/12/14 | 1,242.5 | 1,267 | 1,236 | 1,264 | +0.5 | ±0% | 14,116,000 |
| 2015/12/11 | 1,234 | 1,270 | 1,234 | 1,263.5 | +17 | +1.4% | 13,773,500 |
| 2015/12/10 | 1,245 | 1,253 | 1,234 | 1,246.5 | -14 | -1.1% | 10,905,300 |
| 2015/12/09 | 1,249 | 1,267.5 | 1,248 | 1,260.5 | +4.5 | +0.4% | 10,119,700 |
| 2015/12/08 | 1,268 | 1,275 | 1,255 | 1,256 | -11 | -0.9% | 8,813,400 |
| 2015/12/07 | 1,274.5 | 1,286 | 1,266 | 1,267 | +5 | +0.4% | 9,452,100 |
| 2015/12/04 | 1,276 | 1,282.5 | 1,258 | 1,262 | -33 | -2.5% | 13,760,000 |
| 2015/12/03 | 1,285.5 | 1,298 | 1,277.5 | 1,295 | +9.5 | +0.7% | 9,206,300 |
| 2015/12/02 | 1,299.5 | 1,302 | 1,283.5 | 1,285.5 | -3.5 | -0.3% | 13,104,200 |
| 2015/12/01 | 1,300 | 1,302.5 | 1,267 | 1,289 | -25.5 | -1.9% | 27,634,300 |
| 2015/11/30 | 1,316 | 1,321.5 | 1,308.5 | 1,314.5 | +4.5 | +0.3% | 15,753,000 |
| 2015/11/27 | 1,305 | 1,317.5 | 1,303.5 | 1,310 | +9 | +0.7% | 9,089,200 |
| 2015/11/26 | 1,298 | 1,304 | 1,294 | 1,301 | +18.5 | +1.4% | 7,743,100 |
| 2015/11/25 | 1,283 | 1,292 | 1,275.5 | 1,282.5 | -10.5 | -0.8% | 8,192,400 |
| 2015/11/24 | 1,293.5 | 1,297.5 | 1,284 | 1,293 | -11.5 | -0.9% | 10,263,900 |
| 2015/11/20 | 1,298 | 1,305 | 1,286 | 1,304.5 | -5 | -0.4% | 10,515,600 |
| 2015/11/19 | 1,300 | 1,319.5 | 1,297 | 1,309.5 | +26 | +2% | 16,218,600 |
| 2015/11/18 | 1,282 | 1,294 | 1,274.5 | 1,283.5 | +13.5 | +1.1% | 11,289,200 |
| 2015/11/17 | 1,278 | 1,281.5 | 1,265 | 1,270 | +14 | +1.1% | 10,278,400 |
| 2015/11/16 | 1,248 | 1,259.5 | 1,241.5 | 1,256 | -17 | -1.3% | 9,217,400 |
| 2015/11/13 | 1,270 | 1,277 | 1,261 | 1,273 | -8.5 | -0.7% | 7,448,600 |
| 2015/11/12 | 1,281.5 | 1,287 | 1,275 | 1,281.5 | +0.5 | ±0% | 6,484,400 |
| 2015/11/11 | 1,276 | 1,286.5 | 1,271 | 1,281 | -3 | -0.2% | 10,127,300 |
| 2015/11/10 | 1,272 | 1,285.5 | 1,271 | 1,284 | -1 | -0.1% | 8,640,900 |
| 2015/11/09 | 1,277 | 1,290 | 1,267.5 | 1,285 | +25.5 | +2% | 12,182,000 |
| 2015/11/06 | 1,285 | 1,285 | 1,247 | 1,259.5 | -20.5 | -1.6% | 14,668,500 |
| 2015/11/05 | 1,280 | 1,292 | 1,260 | 1,280 | +7.5 | +0.6% | 16,983,700 |
| 2015/11/04 | 1,280 | 1,299 | 1,272 | 1,272.5 | +32.5 | +2.6% | 18,401,300 |
| 2015/11/02 | 1,206.5 | 1,252.5 | 1,206 | 1,240 | -26.5 | -2.1% | 12,020,600 |
| 2015/10/30 | 1,256 | 1,274 | 1,244 | 1,266.5 | +12 | +1% | 10,219,700 |
| 2015/10/29 | 1,269.5 | 1,273 | 1,250 | 1,254.5 | -8 | -0.6% | 10,599,600 |
| 2015/10/28 | 1,240 | 1,266 | 1,238.5 | 1,262.5 | +19.5 | +1.6% | 12,058,000 |
| 2015/10/27 | 1,258.5 | 1,264.5 | 1,224 | 1,243 | -1.5 | -0.1% | 14,314,100 |
| 2015/10/26 | 1,262 | 1,269.5 | 1,242.5 | 1,244.5 | +4 | +0.3% | 9,125,100 |
| 2015/10/23 | 1,238 | 1,248 | 1,234.5 | 1,240.5 | +27.5 | +2.3% | 13,046,600 |
| 2015/10/22 | 1,218.5 | 1,226 | 1,209 | 1,213 | -3 | -0.2% | 8,406,600 |
| 2015/10/21 | 1,212 | 1,221 | 1,205.5 | 1,216 | +25.5 | +2.1% | 11,025,400 |
| 2015/10/20 | 1,203 | 1,204 | 1,178.5 | 1,190.5 | -5.5 | -0.5% | 7,660,800 |
| 2015/10/19 | 1,210 | 1,210 | 1,186 | 1,196 | -14 | -1.2% | 5,407,600 |
| 2015/10/16 | 1,216.5 | 1,219.5 | 1,206.5 | 1,210 | +13 | +1.1% | 8,861,800 |
| 2015/10/15 | 1,185.5 | 1,203 | 1,173.5 | 1,197 | +11 | +0.9% | 9,034,400 |
| 2015/10/14 | 1,203.5 | 1,207 | 1,177 | 1,186 | -31 | -2.5% | 12,135,300 |
2201～
2250
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 | 50,700円 | +0.1% | - | 2.96% | - | 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 | 267,900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 | 2,105,000円 | -5.1% | -25.0% | 1.47% | 33.48倍 | 2.12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 | 210,500円 | -4.0% | -21.7% | 4.37% | 11.24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 | 140,800円 | +7.7% | - | 3.55% | 8.60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
