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 |
|---|---|---|---|---|---|---|---|
| 2015/05/19 | 1,290 | 1,297 | 1,271 | 1,274.5 | -12.5 | -1% | 7,903,000 |
| 2015/05/18 | 1,278 | 1,287.5 | 1,277.5 | 1,287 | +11.5 | +0.9% | 5,298,700 |
| 2015/05/15 | 1,284 | 1,284 | 1,265 | 1,275.5 | -0.5 | ±0% | 8,160,200 |
| 2015/05/14 | 1,295 | 1,298 | 1,260.5 | 1,276 | +29.5 | +2.4% | 17,863,700 |
| 2015/05/13 | 1,242.5 | 1,250.5 | 1,235 | 1,246.5 | -12 | -1% | 10,287,800 |
| 2015/05/12 | 1,260 | 1,262 | 1,245 | 1,258.5 | +2.5 | +0.2% | 6,814,200 |
| 2015/05/11 | 1,262 | 1,281 | 1,253 | 1,256 | +20.5 | +1.7% | 9,336,200 |
| 2015/05/08 | 1,223 | 1,239.5 | 1,217 | 1,235.5 | +12.5 | +1% | 9,451,600 |
| 2015/05/07 | 1,211 | 1,224.5 | 1,198.5 | 1,223 | -19.5 | -1.6% | 11,924,600 |
| 2015/05/01 | 1,229 | 1,249 | 1,220 | 1,242.5 | -8.5 | -0.7% | 12,039,000 |
| 2015/04/30 | 1,279.5 | 1,282.5 | 1,238 | 1,251 | -32 | -2.5% | 13,129,900 |
| 2015/04/28 | 1,278.5 | 1,289.5 | 1,271 | 1,283 | -1 | -0.1% | 6,775,400 |
| 2015/04/27 | 1,287.5 | 1,288.5 | 1,268.5 | 1,284 | +5.5 | +0.4% | 6,552,800 |
| 2015/04/24 | 1,294.5 | 1,294.5 | 1,276 | 1,278.5 | -14.5 | -1.1% | 7,291,700 |
| 2015/04/23 | 1,299 | 1,311.5 | 1,283.5 | 1,293 | +8.5 | +0.7% | 11,955,900 |
| 2015/04/22 | 1,290.5 | 1,295.5 | 1,279 | 1,284.5 | -11.5 | -0.9% | 8,805,900 |
| 2015/04/21 | 1,265.5 | 1,296 | 1,265 | 1,296 | +30 | +2.4% | 11,248,900 |
| 2015/04/20 | 1,236 | 1,267.5 | 1,226 | 1,266 | +14 | +1.1% | 10,264,000 |
| 2015/04/17 | 1,240 | 1,254 | 1,230.5 | 1,252 | +7 | +0.6% | 9,925,600 |
| 2015/04/16 | 1,243 | 1,248 | 1,235.5 | 1,245 | -4 | -0.3% | 9,604,900 |
| 2015/04/15 | 1,249 | 1,254 | 1,241.5 | 1,249 | -7.5 | -0.6% | 8,470,000 |
| 2015/04/14 | 1,252 | 1,264 | 1,240 | 1,256.5 | -6.5 | -0.5% | 7,311,000 |
| 2015/04/13 | 1,268.5 | 1,270 | 1,237.5 | 1,263 | -16.5 | -1.3% | 12,471,200 |
| 2015/04/10 | 1,274 | 1,287 | 1,251.5 | 1,279.5 | +15.5 | +1.2% | 16,620,600 |
| 2015/04/09 | 1,225 | 1,267 | 1,220.5 | 1,264 | +55.5 | +4.6% | 18,188,900 |
| 2015/04/08 | 1,225 | 1,227.5 | 1,208.5 | 1,208.5 | -15 | -1.2% | 9,535,300 |
| 2015/04/07 | 1,218 | 1,229 | 1,216.5 | 1,223.5 | +14.5 | +1.2% | 5,515,100 |
| 2015/04/06 | 1,205.5 | 1,215 | 1,202 | 1,209 | -20 | -1.6% | 4,850,000 |
| 2015/04/03 | 1,229 | 1,229 | 1,210 | 1,229 | +5.5 | +0.4% | 5,743,200 |
| 2015/04/02 | 1,200 | 1,234.5 | 1,199.5 | 1,223.5 | +24.5 | +2% | 10,545,900 |
| 2015/04/01 | 1,211 | 1,215.5 | 1,191.5 | 1,199 | -25 | -2% | 14,082,600 |
| 2015/03/31 | 1,243.5 | 1,250 | 1,224 | 1,224 | -1.5 | -0.1% | 9,340,600 |
| 2015/03/30 | 1,216 | 1,234 | 1,207 | 1,225.5 | +8 | +0.7% | 11,254,400 |
| 2015/03/27 | 1,234 | 1,250 | 1,210 | 1,217.5 | -37 | -2.9% | 15,539,100 |
| 2015/03/26 | 1,262.5 | 1,265.5 | 1,241 | 1,254.5 | -27 | -2.1% | 11,504,600 |
| 2015/03/25 | 1,272 | 1,281.5 | 1,261.5 | 1,281.5 | +14 | +1.1% | 9,583,700 |
| 2015/03/24 | 1,265 | 1,273 | 1,255.5 | 1,267.5 | -9.5 | -0.7% | 8,161,400 |
| 2015/03/23 | 1,275 | 1,290 | 1,270 | 1,277 | +6 | +0.5% | 7,357,800 |
| 2015/03/20 | 1,277.5 | 1,277.5 | 1,257 | 1,271 | +5.5 | +0.4% | 7,990,500 |
| 2015/03/19 | 1,281 | 1,285.5 | 1,262.5 | 1,265.5 | -19.5 | -1.5% | 9,216,900 |
| 2015/03/18 | 1,286 | 1,290 | 1,278.5 | 1,285 | +1.5 | +0.1% | 8,572,400 |
| 2015/03/17 | 1,299 | 1,299 | 1,282.5 | 1,283.5 | -1.5 | -0.1% | 9,755,200 |
| 2015/03/16 | 1,299.5 | 1,303 | 1,278 | 1,285 | -14.5 | -1.1% | 9,764,600 |
| 2015/03/13 | 1,290.5 | 1,303.5 | 1,275.5 | 1,299.5 | +26.5 | +2.1% | 20,978,800 |
| 2015/03/12 | 1,238 | 1,275 | 1,237.5 | 1,273 | +35 | +2.8% | 12,725,400 |
| 2015/03/11 | 1,238.5 | 1,242 | 1,230 | 1,238 | -12 | -1% | 10,057,400 |
| 2015/03/10 | 1,250 | 1,253.5 | 1,238 | 1,250 | +4 | +0.3% | 7,829,800 |
| 2015/03/09 | 1,239 | 1,247 | 1,229 | 1,246 | -2 | -0.2% | 7,466,500 |
| 2015/03/06 | 1,240 | 1,249.5 | 1,228 | 1,248 | +11 | +0.9% | 9,238,300 |
| 2015/03/05 | 1,231 | 1,244.5 | 1,226.5 | 1,237 | +3.5 | +0.3% | 8,075,000 |
2351～
2400
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
