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 |
|---|---|---|---|---|---|---|---|
| 2015/07/29 | 1,198 | 1,200 | 1,179 | 1,183.5 | +2 | +0.2% | 10,903,800 |
| 2015/07/28 | 1,197 | 1,203.5 | 1,181.5 | 1,181.5 | -50.5 | -4.1% | 19,427,600 |
| 2015/07/27 | 1,250 | 1,264 | 1,226.5 | 1,232 | -7.5 | -0.6% | 16,161,400 |
| 2015/07/24 | 1,230 | 1,239.5 | 1,221.5 | 1,239.5 | +11.5 | +0.9% | 9,021,000 |
| 2015/07/23 | 1,235 | 1,235.5 | 1,212 | 1,228 | +4 | +0.3% | 7,130,400 |
| 2015/07/22 | 1,220 | 1,228.5 | 1,216 | 1,224 | +6 | +0.5% | 10,057,600 |
| 2015/07/21 | 1,227 | 1,227 | 1,213 | 1,218 | +7.5 | +0.6% | 9,143,700 |
| 2015/07/17 | 1,228.5 | 1,231 | 1,204.5 | 1,210.5 | +3.5 | +0.3% | 8,599,200 |
| 2015/07/16 | 1,213 | 1,222 | 1,198 | 1,207 | -14 | -1.1% | 16,833,500 |
| 2015/07/15 | 1,235 | 1,242.5 | 1,215 | 1,221 | -4 | -0.3% | 9,636,500 |
| 2015/07/14 | 1,226 | 1,237.5 | 1,215.5 | 1,225 | +28 | +2.3% | 10,348,600 |
| 2015/07/13 | 1,192 | 1,203 | 1,183.5 | 1,197 | +9 | +0.8% | 12,250,200 |
| 2015/07/10 | 1,173.5 | 1,201.5 | 1,153 | 1,188 | +3.5 | +0.3% | 18,376,500 |
| 2015/07/09 | 1,161 | 1,188 | 1,127 | 1,184.5 | -6.5 | -0.5% | 23,453,800 |
| 2015/07/08 | 1,260 | 1,270 | 1,188 | 1,191 | -83.5 | -6.6% | 23,662,600 |
| 2015/07/07 | 1,295 | 1,303.5 | 1,269 | 1,274.5 | -27 | -2.1% | 12,190,900 |
| 2015/07/06 | 1,319 | 1,319 | 1,296.5 | 1,301.5 | -25.5 | -1.9% | 10,861,000 |
| 2015/07/03 | 1,307 | 1,331 | 1,305.5 | 1,327 | +27.5 | +2.1% | 14,478,500 |
| 2015/07/02 | 1,292.5 | 1,311.5 | 1,289 | 1,299.5 | +34.5 | +2.7% | 15,331,000 |
| 2015/07/01 | 1,279 | 1,282.5 | 1,260 | 1,265 | -10 | -0.8% | 9,681,500 |
| 2015/06/30 | 1,262 | 1,282.5 | 1,261.5 | 1,275 | +14.5 | +1.2% | 11,985,100 |
| 2015/06/29 | 1,249.5 | 1,275.5 | 1,245.5 | 1,260.5 | -25.5 | -2% | 11,396,700 |
| 2015/06/26 | 1,266 | 1,294.5 | 1,246 | 1,286 | +28.5 | +2.3% | 13,538,000 |
| 2015/06/25 | 1,267.5 | 1,269 | 1,255 | 1,257.5 | -20 | -1.6% | 7,301,100 |
| 2015/06/24 | 1,282 | 1,305 | 1,271.5 | 1,277.5 | +14 | +1.1% | 14,713,300 |
| 2015/06/23 | 1,251 | 1,281.5 | 1,241 | 1,263.5 | +26.5 | +2.1% | 14,121,000 |
| 2015/06/22 | 1,228.5 | 1,242 | 1,223.5 | 1,237 | +1.5 | +0.1% | 8,065,000 |
| 2015/06/19 | 1,239.5 | 1,252 | 1,232 | 1,235.5 | +18.5 | +1.5% | 10,801,500 |
| 2015/06/18 | 1,241 | 1,242.5 | 1,217 | 1,217 | -29 | -2.3% | 9,642,600 |
| 2015/06/17 | 1,255 | 1,255 | 1,240 | 1,246 | -1 | -0.1% | 5,534,400 |
| 2015/06/16 | 1,251 | 1,256.5 | 1,243.5 | 1,247 | -11 | -0.9% | 5,820,300 |
| 2015/06/15 | 1,255.5 | 1,261.5 | 1,246.5 | 1,258 | -7 | -0.6% | 5,917,100 |
| 2015/06/12 | 1,273.5 | 1,273.5 | 1,255 | 1,265 | +5 | +0.4% | 13,684,600 |
| 2015/06/11 | 1,263.5 | 1,272 | 1,252.5 | 1,260 | +4.5 | +0.4% | 9,833,400 |
| 2015/06/10 | 1,275 | 1,276.5 | 1,255 | 1,255.5 | -17 | -1.3% | 12,782,400 |
| 2015/06/09 | 1,295 | 1,299 | 1,271 | 1,272.5 | -42.5 | -3.2% | 10,118,500 |
| 2015/06/08 | 1,330 | 1,330 | 1,302 | 1,315 | -7 | -0.5% | 9,767,000 |
| 2015/06/05 | 1,333 | 1,336 | 1,315 | 1,322 | -8.5 | -0.6% | 8,354,800 |
| 2015/06/04 | 1,325 | 1,339.5 | 1,323 | 1,330.5 | +11 | +0.8% | 9,123,400 |
| 2015/06/03 | 1,322 | 1,350 | 1,319.5 | 1,319.5 | -6.5 | -0.5% | 16,815,000 |
| 2015/06/02 | 1,313 | 1,326.5 | 1,300.5 | 1,326 | +23.5 | +1.8% | 14,139,600 |
| 2015/06/01 | 1,293 | 1,304 | 1,282.5 | 1,302.5 | +2 | +0.2% | 8,270,000 |
| 2015/05/29 | 1,300 | 1,308.5 | 1,289.5 | 1,300.5 | +1.5 | +0.1% | 10,061,300 |
| 2015/05/28 | 1,298.5 | 1,312 | 1,293 | 1,299 | +18.5 | +1.4% | 14,069,200 |
| 2015/05/27 | 1,270 | 1,291 | 1,262 | 1,280.5 | +11 | +0.9% | 12,494,400 |
| 2015/05/26 | 1,265 | 1,274.5 | 1,261 | 1,269.5 | -2.5 | -0.2% | 5,348,200 |
| 2015/05/25 | 1,261.5 | 1,273 | 1,253 | 1,272 | +21.5 | +1.7% | 7,538,600 |
| 2015/05/22 | 1,263 | 1,263.5 | 1,246.5 | 1,250.5 | -12.5 | -1% | 8,365,300 |
| 2015/05/21 | 1,275 | 1,277 | 1,248.5 | 1,263 | -7.5 | -0.6% | 12,406,400 |
| 2015/05/20 | 1,280.5 | 1,284.5 | 1,270.5 | 1,270.5 | -4 | -0.3% | 10,092,500 |
2301～
2350
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
