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 |
|---|---|---|---|---|---|---|---|
| 2015/03/03 | 1,260.5 | 1,265 | 1,246.5 | 1,256.5 | +5 | +0.4% | 8,987,100 |
| 2015/03/02 | 1,269 | 1,273 | 1,248 | 1,251.5 | -12.5 | -1% | 10,617,200 |
| 2015/02/27 | 1,265 | 1,275 | 1,250 | 1,264 | +0.5 | ±0% | 16,591,100 |
| 2015/02/26 | 1,224 | 1,269 | 1,224 | 1,263.5 | +39 | +3.2% | 19,883,500 |
| 2015/02/25 | 1,234 | 1,238.5 | 1,219.5 | 1,224.5 | +1 | +0.1% | 12,009,900 |
| 2015/02/24 | 1,211.5 | 1,223.5 | 1,198 | 1,223.5 | -0.5 | ±0% | 14,047,700 |
| 2015/02/23 | 1,220.5 | 1,229 | 1,216 | 1,224 | +18 | +1.5% | 13,150,700 |
| 2015/02/20 | 1,202 | 1,219 | 1,200.5 | 1,206 | -0.5 | ±0% | 12,443,700 |
| 2015/02/19 | 1,206 | 1,210.5 | 1,197 | 1,206.5 | +12 | +1% | 13,900,400 |
| 2015/02/18 | 1,190 | 1,210 | 1,182 | 1,194.5 | +18.5 | +1.6% | 16,390,600 |
| 2015/02/17 | 1,148 | 1,179.5 | 1,146.5 | 1,176 | +29 | +2.5% | 18,172,800 |
| 2015/02/16 | 1,139.5 | 1,149 | 1,130 | 1,147 | +11 | +1% | 12,425,200 |
| 2015/02/13 | 1,127 | 1,142 | 1,127 | 1,136 | +9 | +0.8% | 16,920,000 |
| 2015/02/12 | 1,140 | 1,144 | 1,115.5 | 1,127 | +22.5 | +2% | 23,992,300 |
| 2015/02/10 | 1,096 | 1,111 | 1,088.5 | 1,104.5 | +40.5 | +3.8% | 21,508,100 |
| 2015/02/09 | 1,058 | 1,067.5 | 1,051.5 | 1,064 | +14.5 | +1.4% | 8,915,200 |
| 2015/02/06 | 1,045.5 | 1,054.5 | 1,043.5 | 1,049.5 | +12.5 | +1.2% | 8,876,900 |
| 2015/02/05 | 1,039.5 | 1,042.5 | 1,026 | 1,037 | +8 | +0.8% | 10,913,000 |
| 2015/02/04 | 1,019.5 | 1,032.5 | 1,019 | 1,029 | +19 | +1.9% | 11,811,300 |
| 2015/02/03 | 1,020 | 1,022 | 1,004 | 1,010 | -4 | -0.4% | 9,387,300 |
| 2015/02/02 | 1,002.5 | 1,016.5 | 996 | 1,014 | -2.5 | -0.2% | 9,687,800 |
| 2015/01/30 | 1,032 | 1,035 | 1,016 | 1,016.5 | -11.5 | -1.1% | 10,170,400 |
| 2015/01/29 | 1,036 | 1,043 | 1,023.5 | 1,028 | -20.5 | -2% | 9,722,000 |
| 2015/01/28 | 1,038 | 1,051 | 1,036 | 1,048.5 | -1.5 | -0.1% | 7,884,200 |
| 2015/01/27 | 1,042.5 | 1,050.5 | 1,040 | 1,050 | +20 | +1.9% | 10,757,600 |
| 2015/01/26 | 1,024 | 1,030.5 | 1,013.5 | 1,030 | -5 | -0.5% | 8,659,900 |
| 2015/01/23 | 1,048 | 1,050 | 1,032 | 1,035 | +2.5 | +0.2% | 10,075,100 |
| 2015/01/22 | 1,019.5 | 1,032.5 | 1,019 | 1,032.5 | +11.5 | +1.1% | 9,786,900 |
| 2015/01/21 | 1,010 | 1,024 | 1,008 | 1,021 | +1.5 | +0.1% | 15,273,700 |
| 2015/01/20 | 998.1 | 1,022 | 995.2 | 1,019.5 | +23.5 | +2.4% | 8,469,800 |
| 2015/01/19 | 996.5 | 1,002 | 990.8 | 996 | +8.3 | +0.8% | 8,430,500 |
| 2015/01/16 | 976 | 988.2 | 963.1 | 987.7 | -4.9 | -0.5% | 18,029,900 |
| 2015/01/15 | 988.5 | 996.6 | 983.5 | 992.6 | -4.4 | -0.4% | 17,202,200 |
| 2015/01/14 | 1,003 | 1,009.5 | 996.1 | 997 | -8 | -0.8% | 16,251,900 |
| 2015/01/13 | 1,000 | 1,005 | 989.2 | 1,005 | -11 | -1.1% | 15,947,700 |
| 2015/01/09 | 1,010 | 1,020.5 | 1,009 | 1,016 | +13 | +1.3% | 11,763,900 |
| 2015/01/08 | 1,018.5 | 1,022 | 1,001 | 1,003 | -2.5 | -0.2% | 13,021,900 |
| 2015/01/07 | 1,000 | 1,015 | 997.5 | 1,005.5 | +5 | +0.5% | 12,363,200 |
| 2015/01/06 | 1,018.5 | 1,020.5 | 1,000 | 1,000.5 | -46.5 | -4.4% | 18,730,400 |
| 2015/01/05 | 1,056 | 1,057.5 | 1,033.5 | 1,047 | -10 | -0.9% | 9,669,100 |
| 2014/12/30 | 1,064.5 | 1,070 | 1,054 | 1,057 | -6 | -0.6% | 6,879,800 |
| 2014/12/29 | 1,074 | 1,075 | 1,055 | 1,063 | -5 | -0.5% | 7,220,900 |
| 2014/12/26 | 1,062.5 | 1,070.5 | 1,060 | 1,068 | +5.5 | +0.5% | 4,149,300 |
| 2014/12/25 | 1,071.5 | 1,074 | 1,059.5 | 1,062.5 | -9.5 | -0.9% | 5,101,800 |
| 2014/12/24 | 1,070 | 1,076.5 | 1,068.5 | 1,072 | +15.5 | +1.5% | 7,714,800 |
| 2014/12/22 | 1,058 | 1,066.5 | 1,053 | 1,056.5 | +7.5 | +0.7% | 9,899,400 |
| 2014/12/19 | 1,053 | 1,053 | 1,035.5 | 1,049 | +24.5 | +2.4% | 17,116,000 |
| 2014/12/18 | 1,049 | 1,058.5 | 1,024 | 1,024.5 | +9.5 | +0.9% | 17,613,300 |
| 2014/12/17 | 1,009.5 | 1,027 | 1,003 | 1,015 | -2.5 | -0.2% | 16,378,000 |
| 2014/12/16 | 1,029.5 | 1,035.5 | 1,015.5 | 1,017.5 | -27.5 | -2.6% | 14,801,200 |
2401～
2450
件表示中 / 3607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 | 44,900円 | +0.1% | - | 3.34% | - | 0.29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 | 268,900円 | +0.4% | -21.1% | 3.57% | 6.56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 | 2,123,500円 | -5.1% | -25.0% | 1.46% | 33.77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 | 212,000円 | -4.0% | -21.7% | 4.34% | 11.32倍 | 1.05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 | 141,800円 | +7.7% | - | 3.53% | 8.67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
