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 |
|---|---|---|---|---|---|---|---|
| 2015/08/28 | 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 |
| 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 |
2451～
2500
件表示中 / 3780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 | 35,700円 | -1.1% | - | 0.00% | - | 0.25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 |
| シマノ | 1,619,000円 | +2.0% | -50.0% | 2.09% | 46.41倍 | 1.71倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
| いすゞ | 198,100円 | +2.0% | -10.2% | 4.64% | 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 | 113,600円 | -0.2% | -34.5% | 4.40% | 24.48倍 | 0.96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 |
| マツダ | 117,200円 | -2.4% | -72.0% | 4.69% | 36.96倍 | 0.41倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
市場注目の銘柄
チャート関連のコラム
