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 |
|---|---|---|---|---|---|---|---|
| 2015/10/13 | 1,221.5 | 1,221.5 | 1,205 | 1,217 | -5.5 | -0.4% | 10,154,900 |
| 2015/10/09 | 1,209 | 1,224 | 1,202.5 | 1,222.5 | +33.5 | +2.8% | 16,882,600 |
| 2015/10/08 | 1,186 | 1,204 | 1,183 | 1,189 | +16 | +1.4% | 17,093,800 |
| 2015/10/07 | 1,167 | 1,177 | 1,152.5 | 1,173 | +3 | +0.3% | 15,066,600 |
| 2015/10/06 | 1,175.5 | 1,185 | 1,165.5 | 1,170 | +9 | +0.8% | 12,724,800 |
| 2015/10/05 | 1,175 | 1,181 | 1,154 | 1,161 | -6.5 | -0.6% | 10,738,800 |
| 2015/10/02 | 1,141 | 1,169.5 | 1,133 | 1,167.5 | +17.5 | +1.5% | 13,212,300 |
| 2015/10/01 | 1,107 | 1,164 | 1,101 | 1,150 | +56 | +5.1% | 24,246,500 |
| 2015/09/30 | 1,067 | 1,105.5 | 1,063.5 | 1,094 | +58 | +5.6% | 19,793,700 |
| 2015/09/29 | 1,064 | 1,064 | 1,029.5 | 1,036 | -52 | -4.8% | 17,122,800 |
| 2015/09/28 | 1,117 | 1,124.5 | 1,080 | 1,088 | -32.5 | -2.9% | 11,792,800 |
| 2015/09/25 | 1,117 | 1,132.5 | 1,101.5 | 1,120.5 | +9 | +0.8% | 15,711,200 |
| 2015/09/24 | 1,116.5 | 1,139.5 | 1,098 | 1,111.5 | -28.5 | -2.5% | 21,217,100 |
| 2015/09/18 | 1,150.5 | 1,159 | 1,125 | 1,140 | -28 | -2.4% | 24,513,700 |
| 2015/09/17 | 1,167 | 1,180 | 1,153.5 | 1,168 | +10.5 | +0.9% | 15,035,800 |
| 2015/09/16 | 1,136 | 1,162 | 1,136 | 1,157.5 | +30 | +2.7% | 14,504,400 |
| 2015/09/15 | 1,117.5 | 1,148.5 | 1,110 | 1,127.5 | +20 | +1.8% | 15,390,300 |
| 2015/09/14 | 1,119.5 | 1,122 | 1,094.5 | 1,107.5 | -3 | -0.3% | 10,681,600 |
| 2015/09/11 | 1,100 | 1,122 | 1,096 | 1,110.5 | -9.5 | -0.8% | 16,390,400 |
| 2015/09/10 | 1,108.5 | 1,130 | 1,108.5 | 1,120 | -17 | -1.5% | 13,971,000 |
| 2015/09/09 | 1,112 | 1,137 | 1,099.5 | 1,137 | +64 | +6% | 16,725,000 |
| 2015/09/08 | 1,059.5 | 1,097 | 1,057.5 | 1,073 | +13 | +1.2% | 13,355,500 |
| 2015/09/07 | 1,043 | 1,072.5 | 1,032 | 1,060 | +6.5 | +0.6% | 8,272,300 |
| 2015/09/04 | 1,069.5 | 1,077.5 | 1,043.5 | 1,053.5 | -10 | -0.9% | 13,029,600 |
| 2015/09/03 | 1,068 | 1,087.5 | 1,062.5 | 1,063.5 | +14 | +1.3% | 12,379,600 |
| 2015/09/02 | 1,032 | 1,072 | 1,025.5 | 1,049.5 | -3.5 | -0.3% | 12,683,300 |
| 2015/09/01 | 1,091 | 1,096 | 1,053 | 1,053 | -44 | -4% | 14,964,900 |
| 2015/08/31 | 1,120.5 | 1,121 | 1,090.5 | 1,097 | -14 | -1.3% | 12,155,000 |
| 2015/08/28 | 1,097 | 1,118 | 1,086 | 1,111 | +46.5 | +4.4% | 12,700,800 |
| 2015/08/27 | 1,104 | 1,116 | 1,060 | 1,064.5 | -9 | -0.8% | 16,987,000 |
| 2015/08/26 | 1,027.5 | 1,076.5 | 1,027.5 | 1,073.5 | +53.5 | +5.2% | 22,916,100 |
| 2015/08/25 | 1,000 | 1,105.5 | 999.1 | 1,020 | -40 | -3.8% | 23,975,900 |
| 2015/08/24 | 1,070.5 | 1,080 | 1,053 | 1,060 | -50 | -4.5% | 17,415,900 |
| 2015/08/21 | 1,115.5 | 1,131 | 1,106.5 | 1,110 | -23 | -2% | 12,557,500 |
| 2015/08/20 | 1,163 | 1,163 | 1,133 | 1,133 | -21 | -1.8% | 13,881,500 |
| 2015/08/19 | 1,165 | 1,173.5 | 1,154 | 1,154 | -14 | -1.2% | 11,069,200 |
| 2015/08/18 | 1,164.5 | 1,173.5 | 1,162.5 | 1,168 | +6 | +0.5% | 6,401,900 |
| 2015/08/17 | 1,162.5 | 1,178 | 1,160 | 1,162 | -2 | -0.2% | 10,486,300 |
| 2015/08/14 | 1,161.5 | 1,170 | 1,160 | 1,164 | -5 | -0.4% | 10,477,200 |
| 2015/08/13 | 1,168 | 1,175.5 | 1,163.5 | 1,169 | +0.5 | ±0% | 11,958,600 |
| 2015/08/12 | 1,187.5 | 1,187.5 | 1,162 | 1,168.5 | -25 | -2.1% | 13,836,200 |
| 2015/08/11 | 1,203 | 1,217 | 1,184 | 1,193.5 | -6.5 | -0.5% | 12,500,700 |
| 2015/08/10 | 1,195 | 1,200 | 1,181 | 1,200 | ±0 | ±0% | 8,192,800 |
| 2015/08/07 | 1,188 | 1,205 | 1,187.5 | 1,200 | +5.5 | +0.5% | 11,398,800 |
| 2015/08/06 | 1,184 | 1,201.5 | 1,176 | 1,194.5 | +28 | +2.4% | 14,765,800 |
| 2015/08/05 | 1,156.5 | 1,174 | 1,150 | 1,166.5 | -1 | -0.1% | 15,782,000 |
| 2015/08/04 | 1,180 | 1,183 | 1,160.5 | 1,167.5 | -6.5 | -0.6% | 12,275,200 |
| 2015/08/03 | 1,189.5 | 1,190 | 1,171.5 | 1,174 | -24.5 | -2% | 12,683,600 |
| 2015/07/31 | 1,199 | 1,199 | 1,185.5 | 1,198.5 | +12 | +1% | 16,362,300 |
| 2015/07/30 | 1,242 | 1,243.5 | 1,176.5 | 1,186.5 | +3 | +0.3% | 27,061,000 |
2251～
2300
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 | 47,700円 | +0.1% | - | 3.14% | - | 0.30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 | 270,900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 | 2,131,000円 | -5.1% | -25.0% | 1.45% | 33.89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 | 211,100円 | -4.0% | -21.7% | 4.36% | 11.27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 | 141,400円 | +7.7% | - | 3.54% | 8.64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
