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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 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 |
| 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 |
2351～
2400
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
